Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2025	-1.00 / -3.51%	25.70	28.50	25.70	27.50	27.90	24.11	3,707,500
1/2/2025	-0.10 / -0.35%	28.60	28.80	28.40	28.50	28.57	24.98	1,400,300
12/31/2024	-0.40 / -1.38%	29.00	29.00	28.60	28.60	28.70	25.07	2,033,300
12/30/2024	-0.10 / -0.34%	28.70	29.50	26.80	29.00	29.10	25.42	1,555,800
12/27/2024	+0.30 / +1.04%	28.80	29.20	28.70	29.10	28.94	25.51	2,985,100
12/26/2024	-0.20 / -0.69%	29.00	29.20	28.80	28.80	28.94	25.25	1,022,400
12/25/2024	+0.70 / +2.47%	28.60	29.80	28.30	29.00	29.12	25.42	4,018,300
12/24/2024	-0.40 / -1.39%	28.70	28.80	28.10	28.30	28.38	24.81	2,755,200
12/23/2024	0.00 / 0.00%	28.80	29.10	28.70	28.70	28.81	25.16	1,172,800
12/20/2024	-0.30 / -1.03%	28.80	28.80	28.60	28.70	28.70	25.16	1,495,700
12/19/2024	0.00 / 0.00%	28.90	29.00	28.20	29.00	28.58	25.42	3,424,000
12/18/2024	+0.10 / +0.35%	28.90	29.00	28.70	29.00	28.82	25.42	1,777,900
12/17/2024	-0.10 / -0.34%	29.00	29.10	28.70	28.90	28.86	25.33	1,388,700
12/16/2024	+0.20 / +0.69%	28.00	29.00	26.80	29.00	28.77	25.42	1,524,000
12/13/2024	-0.30 / -1.03%	28.90	29.10	28.60	28.80	28.81	25.25	3,683,400
12/12/2024	-0.20 / -0.68%	29.30	29.70	29.10	29.10	29.37	25.51	2,878,200
12/11/2024	-0.30 / -1.01%	27.50	29.80	27.50	29.30	29.45	25.69	3,533,300
12/10/2024	-0.10 / -0.34%	29.70	29.80	29.30	29.60	29.57	25.95	2,970,300
12/9/2024	-0.10 / -0.34%	29.80	30.00	29.40	29.70	29.67	26.04	4,207,700
12/6/2024	-0.20 / -0.67%	30.30	30.30	29.60	29.80	29.88	26.12	3,244,500
12/5/2024	+2.60 / +9.49%	27.40	30.10	26.90	30.00	28.97	26.30	10,190,900
12/4/2024	-0.50 / -1.79%	27.90	27.90	27.20	27.40	27.50	24.02	3,311,300
12/3/2024	-0.40 / -1.41%	28.30	28.30	27.80	27.90	28.03	24.46	2,170,000
12/2/2024	+0.30 / +1.07%	28.20	28.50	27.90	28.30	28.19	24.81	1,884,700
11/29/2024	+0.60 / +2.19%	27.40	28.10	27.30	28.00	27.81	24.55	3,987,600
11/28/2024	-0.10 / -0.36%	27.50	28.00	27.30	27.40	27.61	24.02	1,872,100
11/27/2024	0.00 / 0.00%	26.30	27.70	24.80	27.50	27.40	24.11	1,284,000
11/26/2024	+0.30 / +1.10%	26.80	27.80	26.30	27.50	27.58	24.11	2,375,400
11/25/2024	+0.20 / +0.74%	25.50	27.40	25.50	27.20	27.11	23.84	1,492,500
11/22/2024	-0.20 / -0.74%	27.10	27.40	26.90	27.00	27.10	23.67	2,271,300

<<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