|
Closing price on 9/17/2026
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
93,200 |
| Split-adjusted Price |
2.20 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2026
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
93,200
|
|
|
9/16/2026
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
47,400
|
|
|
9/15/2026
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
11,200
|
|
|
9/14/2026
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
5,400
|
|
|
9/11/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
106,800
|
|
|
9/10/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.34
|
2.30
|
11,000
|
|
|
9/9/2026
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
77,600
|
|
|
9/8/2026
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
67,400
|
|
|
9/7/2026
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
192,600
|
|
|
9/4/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
216,600
|
|
|
9/3/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
20,700
|
|
|
8/28/2026
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
72,800
|
|
|
8/27/2026
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
56,400
|
|
|
8/26/2026
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
26,800
|
|
|
8/25/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
32,400
|
|
|
8/24/2026
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
124,400
|
|
|
8/21/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.27
|
2.20
|
253,200
|
|
|
8/20/2026
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.29
|
2.20
|
126,100
|
|
|
8/19/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
55,700
|
|
|
8/18/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
350,700
|
|
|
8/17/2026
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.23
|
2.30
|
26,400
|
|
|
8/14/2026
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
62,200
|
|
|
8/13/2026
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
263,600
|
|
|
8/12/2026
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
93,600
|
|
|
8/11/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
69,200
|
|
|
8/10/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
79,300
|
|
|
8/7/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
54,100
|
|
|
8/6/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
225,000
|
|
|
8/5/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
229,900
|
|
|
8/4/2026
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
212,200
|
|
|