|
|
Closing price on 1/31/2023
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
2,476,700 |
| Split-adjusted Price |
11.04 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.50
|
15.20
|
14.79
|
11.04
|
2,476,700
|
|
|
1/30/2023
|
-0.10 / -0.67%
|
15.10
|
15.40
|
14.40
|
14.90
|
15.04
|
10.82
|
2,976,700
|
|
|
1/27/2023
|
-0.30 / -1.96%
|
15.30
|
16.00
|
15.00
|
15.00
|
15.31
|
10.90
|
1,882,500
|
|
|
1/19/2023
|
+0.30 / +2.00%
|
14.90
|
15.50
|
14.70
|
15.30
|
15.17
|
11.12
|
2,751,300
|
|
|
1/18/2023
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.01
|
10.90
|
2,205,800
|
|
|
1/17/2023
|
+0.80 / +5.59%
|
14.50
|
15.10
|
14.50
|
15.10
|
14.88
|
10.97
|
2,545,400
|
|
|
1/16/2023
|
+0.20 / +1.42%
|
14.10
|
14.60
|
14.00
|
14.30
|
14.32
|
10.39
|
1,766,100
|
|
|
1/13/2023
|
-0.10 / -0.70%
|
14.30
|
14.80
|
14.00
|
14.10
|
14.44
|
10.24
|
2,734,000
|
|
|
1/12/2023
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.90
|
14.20
|
14.12
|
10.32
|
1,617,600
|
|
|
1/11/2023
|
+0.30 / +2.16%
|
13.40
|
14.60
|
13.40
|
14.20
|
14.35
|
10.32
|
2,868,600
|
|
|
1/10/2023
|
+0.30 / +2.21%
|
13.20
|
14.10
|
12.50
|
13.90
|
13.78
|
10.10
|
2,072,900
|
|
|
1/9/2023
|
-0.10 / -0.73%
|
14.00
|
14.20
|
13.60
|
13.60
|
13.90
|
9.88
|
1,424,500
|
|
|
1/6/2023
|
+0.30 / +2.24%
|
12.20
|
14.30
|
12.20
|
13.70
|
13.98
|
9.95
|
4,343,400
|
|
|
1/5/2023
|
+0.10 / +0.75%
|
12.90
|
13.60
|
12.60
|
13.40
|
13.39
|
9.73
|
1,673,500
|
|
|
1/4/2023
|
-0.20 / -1.48%
|
12.80
|
13.90
|
12.70
|
13.30
|
13.57
|
9.66
|
1,882,400
|
|
|
1/3/2023
|
+1.20 / +9.76%
|
11.50
|
13.50
|
11.50
|
13.50
|
13.14
|
9.81
|
3,078,400
|
|
|
12/30/2022
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.30
|
12.30
|
12.42
|
8.94
|
1,248,800
|
|
|
12/29/2022
|
-0.50 / -3.91%
|
12.80
|
12.90
|
12.10
|
12.30
|
12.54
|
8.94
|
889,900
|
|
|
12/28/2022
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.50
|
12.80
|
12.75
|
9.30
|
1,375,600
|
|
|
12/27/2022
|
+1.10 / +9.40%
|
10.60
|
12.80
|
10.60
|
12.80
|
12.18
|
9.30
|
1,572,300
|
|
|
12/26/2022
|
-1.10 / -8.59%
|
12.00
|
12.80
|
11.60
|
11.70
|
12.07
|
8.50
|
2,309,600
|
|
|
12/23/2022
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.60
|
12.80
|
12.85
|
9.30
|
1,177,700
|
|
|
12/22/2022
|
+0.20 / +1.54%
|
11.70
|
13.50
|
11.70
|
13.20
|
13.08
|
9.59
|
1,184,700
|
|
|
12/21/2022
|
-0.40 / -2.99%
|
12.10
|
13.90
|
12.10
|
13.00
|
12.91
|
9.44
|
3,235,700
|
|
|
12/20/2022
|
-0.40 / -2.90%
|
13.40
|
14.00
|
13.10
|
13.40
|
13.45
|
9.73
|
3,410,200
|
|
|
12/19/2022
|
-0.20 / -1.43%
|
13.90
|
14.80
|
13.80
|
13.80
|
14.38
|
10.03
|
4,262,400
|
|
|
12/16/2022
|
-0.10 / -0.71%
|
13.10
|
14.40
|
13.10
|
14.00
|
14.11
|
10.17
|
2,657,200
|
|
|
12/15/2022
|
+0.10 / +0.71%
|
13.90
|
14.30
|
13.00
|
14.10
|
14.00
|
10.24
|
1,764,200
|
|
|
12/14/2022
|
-0.20 / -1.41%
|
14.30
|
14.80
|
13.90
|
14.00
|
14.42
|
10.17
|
2,842,100
|
|
|
12/13/2022
|
+1.20 / +9.23%
|
11.70
|
14.20
|
11.70
|
14.20
|
13.35
|
10.32
|
3,158,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|