|
Closing price on 10/7/2025
|
|
Open |
36.00 |
High |
36.20 |
Low |
34.90 |
Volume |
6,263,300 |
Split-adjusted Price |
34.90 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/29/2025
|
+0.90 / +2.21%
|
40.90
|
44.00
|
40.60
|
41.70
|
42.35
|
37.58
|
8,632,800
|
|
8/28/2025
|
-0.30 / -0.73%
|
41.10
|
41.60
|
40.40
|
40.80
|
40.94
|
36.77
|
6,945,700
|
|
8/27/2025
|
-0.90 / -2.14%
|
42.30
|
43.00
|
41.10
|
41.10
|
41.85
|
37.04
|
8,140,100
|
|
8/26/2025
|
+3.50 / +9.09%
|
38.50
|
42.20
|
37.50
|
42.00
|
40.14
|
37.85
|
8,278,500
|
|
8/25/2025
|
+0.40 / +1.05%
|
38.00
|
40.00
|
38.00
|
38.50
|
38.65
|
34.69
|
7,491,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|