Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2026	+0.30 / +1.17%	25.80	26.30	25.60	26.00	25.95	26.00	3,729,000
1/6/2026	+0.60 / +2.39%	24.20	26.10	24.00	25.70	25.16	25.70	4,252,900
1/5/2026	-0.90 / -3.46%	26.00	26.10	24.50	25.10	25.46	25.10	4,694,400
12/31/2025	-0.10 / -0.38%	26.00	26.30	25.90	26.00	26.07	26.00	1,398,600
12/30/2025	-0.10 / -0.38%	26.20	26.40	26.00	26.10	26.11	26.10	1,247,200
12/29/2025	0.00 / 0.00%	26.20	26.50	26.00	26.20	26.15	26.20	2,032,700
12/26/2025	-0.20 / -0.76%	26.40	26.60	25.50	26.20	26.07	26.20	3,951,700
12/25/2025	-0.40 / -1.49%	26.80	27.20	26.40	26.40	26.72	26.40	3,113,300
12/24/2025	+0.30 / +1.13%	26.50	27.00	26.20	26.80	26.62	26.80	2,931,700
12/23/2025	-0.30 / -1.12%	26.80	27.10	26.50	26.50	26.73	26.50	3,024,901
12/22/2025	+0.40 / +1.52%	26.40	27.00	26.40	26.80	26.72	26.80	3,524,200
12/19/2025	+0.30 / +1.15%	26.10	26.50	26.00	26.40	26.27	26.40	2,368,700
12/18/2025	-0.50 / -1.88%	26.60	26.60	25.80	26.10	26.15	26.10	3,767,300
12/17/2025	-0.70 / -2.56%	27.40	27.40	26.60	26.60	26.76	26.60	1,876,900
12/16/2025	+0.90 / +3.41%	26.40	27.90	25.30	27.30	26.40	27.30	5,149,700
12/15/2025	+0.10 / +0.38%	26.40	26.90	26.00	26.40	26.40	26.40	2,955,400
12/12/2025	-1.60 / -5.73%	26.10	28.30	26.10	26.30	27.06	26.30	4,257,800
12/11/2025	0.00 / 0.00%	28.00	28.30	27.90	27.90	28.03	27.90	1,074,400
12/10/2025	-0.10 / -0.36%	28.10	28.30	27.80	27.90	27.96	27.90	1,872,200
12/9/2025	-0.40 / -1.41%	28.50	28.50	27.30	28.00	27.90	28.00	4,944,000
12/8/2025	-0.40 / -1.39%	28.80	29.10	28.30	28.40	28.52	28.40	2,030,301
12/5/2025	-0.60 / -2.04%	29.50	29.60	28.70	28.80	28.90	28.80	3,011,400
12/4/2025	+0.50 / +1.73%	28.90	29.60	28.90	29.40	29.34	29.40	3,834,600
12/3/2025	+0.40 / +1.40%	28.50	29.10	27.70	28.90	28.71	28.90	1,998,700
12/2/2025	+0.20 / +0.71%	28.50	28.80	27.70	28.50	28.26	28.50	3,234,600
12/1/2025	-0.20 / -0.70%	28.50	28.90	28.30	28.30	28.45	28.30	1,359,400
11/28/2025	-0.50 / -1.72%	29.00	29.20	28.50	28.50	28.72	28.50	2,134,900
11/27/2025	-0.40 / -1.36%	29.60	29.70	29.00	29.00	29.25	29.00	1,337,200
11/26/2025	+1.00 / +3.52%	28.40	29.80	28.30	29.40	29.27	29.40	2,189,800
11/25/2025	-1.00 / -3.40%	29.40	29.50	28.30	28.40	28.79	28.40	3,421,400

<<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