Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2025	-0.20 / -0.58%	34.80	35.90	34.40	34.50	35.15	34.50	12,150,600
10/13/2025	-0.20 / -0.57%	34.70	34.90	33.80	34.70	34.29	34.70	6,992,500
10/10/2025	+0.30 / +0.87%	34.90	35.30	34.60	34.90	34.94	34.90	6,660,200
10/9/2025	-0.40 / -1.14%	35.00	35.70	34.30	34.60	34.58	34.60	4,337,500
10/8/2025	+0.10 / +0.29%	35.90	36.70	34.20	35.00	35.25	35.00	9,683,200
10/7/2025	-0.70 / -1.97%	36.00	36.20	34.90	34.90	35.22	34.90	6,263,300
10/6/2025	+2.90 / +8.87%	32.80	35.70	32.60	35.60	34.84	35.60	11,839,400
10/3/2025	-0.70 / -2.10%	33.40	33.40	32.40	32.70	32.86	32.70	4,217,400
10/2/2025	-1.10 / -3.19%	34.50	34.60	33.20	33.40	33.81	33.40	5,322,800
10/1/2025	+0.30 / +0.88%	34.20	34.60	34.10	34.50	34.35	34.50	3,293,300
9/30/2025	+1.40 / +4.27%	32.80	34.30	32.30	34.20	33.53	34.20	9,459,600
9/29/2025	+0.30 / +0.92%	32.50	33.00	32.20	32.80	32.69	32.80	3,021,000
9/26/2025	-1.00 / -2.99%	33.50	33.50	32.50	32.50	32.78	32.50	3,670,500
9/25/2025	+0.80 / +2.45%	33.00	33.50	32.70	33.50	33.20	33.50	5,393,200
9/24/2025	+1.70 / +5.48%	33.70	33.80	31.30	32.70	31.87	32.70	4,185,000
9/23/2025	-0.30 / -0.86%	34.70	35.30	34.40	34.40	34.80	31.00	5,576,400
9/22/2025	-1.10 / -3.07%	36.10	36.10	34.50	34.70	35.14	31.27	6,811,100
9/19/2025	+0.10 / +0.28%	35.80	36.20	35.50	35.80	35.82	32.26	3,747,300
9/18/2025	-0.10 / -0.28%	35.90	36.30	35.20	35.70	35.65	32.17	5,599,400
9/17/2025	-0.80 / -2.19%	36.60	36.70	35.80	35.80	36.21	32.26	6,212,100
9/16/2025	-0.40 / -1.08%	37.10	38.00	36.40	36.60	37.28	32.98	10,128,600
9/15/2025	+1.40 / +3.93%	35.70	37.30	35.60	37.00	36.83	33.34	10,942,900
9/12/2025	-0.50 / -1.39%	36.10	36.70	35.40	35.60	35.71	32.08	16,642,800
9/11/2025	-0.40 / -1.10%	37.10	37.10	34.60	36.10	35.42	32.53	16,781,800
9/10/2025	-0.70 / -1.88%	38.00	38.30	36.20	36.50	36.91	32.89	12,592,400
9/9/2025	+0.90 / +2.48%	36.40	37.30	35.10	37.20	36.88	33.52	8,137,900
9/8/2025	-2.20 / -5.71%	38.50	38.90	36.20	36.30	37.32	32.71	10,934,500
9/5/2025	-1.80 / -4.47%	41.00	42.50	38.30	38.50	39.80	34.69	21,663,000
9/4/2025	-0.30 / -0.74%	40.60	41.10	40.00	40.30	40.47	36.32	15,016,000
9/3/2025	-1.10 / -2.64%	42.00	42.10	40.40	40.60	40.97	36.59	7,817,200

<<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