|
Closing price on 7/2/2026
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
352,200 |
| Split-adjusted Price |
2.80 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.78
|
2.80
|
352,200
|
|
|
7/1/2026
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.84
|
2.80
|
979,000
|
|
|
6/30/2026
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.09
|
3.00
|
1,403,100
|
|
|
6/29/2026
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.88
|
2.90
|
1,293,900
|
|
|
6/26/2026
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
750,800
|
|
|
6/25/2026
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
141,400
|
|
|
6/24/2026
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
375,200
|
|
|
6/23/2026
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
319,700
|
|
|
6/22/2026
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
255,800
|
|
|
6/19/2026
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
289,900
|
|
|
6/18/2026
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
277,300
|
|
|
6/17/2026
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
21,500
|
|
|
6/16/2026
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
30,400
|
|
|
6/15/2026
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
33,400
|
|
|
6/12/2026
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
130,700
|
|
|
6/11/2026
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
203,000
|
|
|
6/10/2026
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
221,200
|
|
|
6/9/2026
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
126,600
|
|
|
6/8/2026
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
485,100
|
|
|
6/5/2026
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
110,400
|
|
|
6/4/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
42,600
|
|
|
6/3/2026
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
33,900
|
|
|
6/2/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
91,800
|
|
|
6/1/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.73
|
2.80
|
84,300
|
|
|
5/29/2026
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
273,200
|
|
|
5/28/2026
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.74
|
2.70
|
68,200
|
|
|
5/27/2026
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
526,400
|
|
|
5/26/2026
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
34,800
|
|
|
5/25/2026
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
285,600
|
|
|
5/22/2026
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
411,300
|
|
|