Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/4/2025	-0.10 / -0.37%	25.80	27.00	24.40	27.00	25.46	27.00	9,455,600
4/3/2025	-3.00 / -9.97%	29.60	29.90	27.10	27.10	27.74	27.10	11,618,500
4/2/2025	0.00 / 0.00%	30.10	30.40	30.00	30.10	30.18	30.10	2,525,100
4/1/2025	+0.20 / +0.67%	30.30	30.30	29.70	30.10	29.94	30.10	1,662,700
3/31/2025	-0.10 / -0.33%	30.10	30.30	29.70	29.90	29.98	29.90	2,716,900
3/28/2025	0.00 / 0.00%	30.00	30.50	29.60	30.00	29.97	30.00	3,567,200
3/27/2025	-0.40 / -1.32%	30.40	30.50	29.90	30.00	30.15	30.00	3,605,800
3/26/2025	-0.70 / -2.25%	31.10	31.10	30.30	30.40	30.66	30.40	3,637,800
3/25/2025	-0.30 / -0.96%	31.40	31.90	30.80	31.10	31.41	31.10	4,794,700
3/24/2025	+0.50 / +1.62%	30.50	31.40	30.40	31.40	30.91	31.40	3,548,700
3/21/2025	0.00 / 0.00%	30.50	31.20	30.30	30.90	31.01	30.90	1,919,100
3/20/2025	+0.30 / +0.98%	30.40	31.50	30.20	30.90	30.98	30.90	4,335,500
3/19/2025	+0.20 / +0.66%	30.40	30.80	30.20	30.60	30.45	30.60	3,521,700
3/18/2025	-0.30 / -0.98%	30.80	31.00	30.40	30.40	30.63	30.40	2,171,700
3/17/2025	+0.20 / +0.66%	30.60	30.80	30.30	30.70	30.58	30.70	2,257,300
3/14/2025	-0.10 / -0.33%	27.60	30.80	27.60	30.50	30.49	30.50	3,025,800
3/13/2025	-0.30 / -0.97%	30.90	31.30	30.40	30.60	30.76	30.60	5,574,500
3/12/2025	-0.20 / -0.64%	31.10	31.50	30.90	30.90	31.08	30.90	3,252,500
3/11/2025	+0.10 / +0.32%	30.80	31.30	30.40	31.10	30.88	31.10	4,995,900
3/10/2025	-0.20 / -0.64%	31.00	31.70	30.60	31.00	31.12	31.00	4,422,400
3/7/2025	+0.20 / +0.65%	31.20	31.60	31.00	31.20	31.30	31.20	5,264,700
3/6/2025	+1.20 / +4.03%	29.80	31.30	29.70	31.00	30.54	31.00	7,668,000
3/5/2025	-0.60 / -1.97%	27.40	30.90	27.40	29.80	30.37	29.80	4,167,000
3/4/2025	+0.20 / +0.66%	29.70	30.60	29.60	30.40	30.22	30.40	5,142,400
3/3/2025	+0.50 / +1.68%	29.70	30.70	29.30	30.20	30.15	30.20	6,811,300
2/28/2025	-0.20 / -0.67%	29.90	30.30	29.50	29.70	29.87	29.70	4,655,100
2/27/2025	+0.20 / +0.67%	29.80	29.90	29.30	29.90	29.63	29.90	3,992,900
2/26/2025	0.00 / 0.00%	29.60	30.40	29.40	29.70	29.89	29.70	6,031,700
2/25/2025	+0.40 / +1.37%	29.40	29.90	29.20	29.70	29.58	29.70	7,059,100
2/24/2025	+0.80 / +2.81%	28.50	29.30	28.30	29.30	28.87	29.30	4,850,300

<<Previous 30 days

MBS News

27/10	After recent dips, securities stocks washed out of billon-dollar market cap club
05/04	MBS: Accepted as a trading member of VNX
04/04	MBS: Approval for the services of cash advance from sale of securities
09/03	MBS: Notice of record date for AGM 2022
28/02	MBS: BOD resolution dated February 21, 2022