Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2023	-0.30 / -1.96%	15.30	16.00	15.00	15.00	15.31	9.55	1,882,500
1/19/2023	+0.30 / +2.00%	14.90	15.50	14.70	15.30	15.17	9.74	2,751,300
1/18/2023	-0.10 / -0.66%	15.20	15.20	14.80	15.00	15.01	9.55	2,205,800
1/17/2023	+0.80 / +5.59%	14.50	15.10	14.50	15.10	14.88	9.62	2,545,400
1/16/2023	+0.20 / +1.42%	14.10	14.60	14.00	14.30	14.32	9.11	1,766,100
1/13/2023	-0.10 / -0.70%	14.30	14.80	14.00	14.10	14.44	8.98	2,734,000
1/12/2023	0.00 / 0.00%	14.30	14.40	13.90	14.20	14.12	9.04	1,617,600
1/11/2023	+0.30 / +2.16%	13.40	14.60	13.40	14.20	14.35	9.04	2,868,600
1/10/2023	+0.30 / +2.21%	13.20	14.10	12.50	13.90	13.78	8.85	2,072,900
1/9/2023	-0.10 / -0.73%	14.00	14.20	13.60	13.60	13.90	8.66	1,424,500
1/6/2023	+0.30 / +2.24%	12.20	14.30	12.20	13.70	13.98	8.73	4,343,400
1/5/2023	+0.10 / +0.75%	12.90	13.60	12.60	13.40	13.39	8.53	1,673,500
1/4/2023	-0.20 / -1.48%	12.80	13.90	12.70	13.30	13.57	8.47	1,882,400
1/3/2023	+1.20 / +9.76%	11.50	13.50	11.50	13.50	13.14	8.60	3,078,400
12/30/2022	0.00 / 0.00%	12.30	12.70	12.30	12.30	12.42	7.83	1,248,800
12/29/2022	-0.50 / -3.91%	12.80	12.90	12.10	12.30	12.54	7.83	889,900
12/28/2022	0.00 / 0.00%	12.90	13.10	12.50	12.80	12.75	8.15	1,375,600
12/27/2022	+1.10 / +9.40%	10.60	12.80	10.60	12.80	12.18	8.15	1,572,300
12/26/2022	-1.10 / -8.59%	12.00	12.80	11.60	11.70	12.07	7.45	2,309,600
12/23/2022	-0.40 / -3.03%	13.20	13.20	12.60	12.80	12.85	8.15	1,177,700
12/22/2022	+0.20 / +1.54%	11.70	13.50	11.70	13.20	13.08	8.41	1,184,700
12/21/2022	-0.40 / -2.99%	12.10	13.90	12.10	13.00	12.91	8.28	3,235,700
12/20/2022	-0.40 / -2.90%	13.40	14.00	13.10	13.40	13.45	8.53	3,410,200
12/19/2022	-0.20 / -1.43%	13.90	14.80	13.80	13.80	14.38	8.79	4,262,400
12/16/2022	-0.10 / -0.71%	13.10	14.40	13.10	14.00	14.11	8.92	2,657,200
12/15/2022	+0.10 / +0.71%	13.90	14.30	13.00	14.10	14.00	8.98	1,764,200
12/14/2022	-0.20 / -1.41%	14.30	14.80	13.90	14.00	14.42	8.92	2,842,100
12/13/2022	+1.20 / +9.23%	11.70	14.20	11.70	14.20	13.35	9.04	3,158,000
12/12/2022	-1.00 / -7.14%	14.00	14.70	13.00	13.00	13.93	8.28	3,417,700
12/9/2022	-0.30 / -2.10%	14.60	14.70	13.70	14.00	14.08	8.92	2,644,200

<<Previous 30 days Next 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