|
|
Closing price on 1/8/2024
|
|
| Open |
23.20 |
| High |
23.40 |
| Low |
22.90 |
| Volume |
4,065,400 |
| Split-adjusted Price |
19.37 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2024
|
+0.30 / +1.31%
|
23.20
|
23.40
|
22.90
|
23.20
|
23.16
|
19.37
|
4,065,400
|
|
|
1/5/2024
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.60
|
22.90
|
22.77
|
19.12
|
2,241,100
|
|
|
1/4/2024
|
0.00 / 0.00%
|
22.70
|
23.40
|
22.70
|
22.70
|
23.10
|
18.95
|
7,277,000
|
|
|
1/3/2024
|
+0.20 / +0.89%
|
22.60
|
22.70
|
22.40
|
22.70
|
22.57
|
18.95
|
2,464,200
|
|
|
1/2/2024
|
-0.20 / -0.88%
|
22.90
|
23.00
|
22.50
|
22.50
|
22.71
|
18.78
|
3,228,000
|
|
|
12/29/2023
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.60
|
22.70
|
22.74
|
18.95
|
2,754,900
|
|
|
12/28/2023
|
0.00 / 0.00%
|
20.60
|
23.00
|
20.60
|
22.80
|
22.78
|
19.03
|
2,036,000
|
|
|
12/27/2023
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.80
|
22.80
|
22.94
|
19.03
|
3,097,800
|
|
|
12/26/2023
|
0.00 / 0.00%
|
20.50
|
22.90
|
20.50
|
22.70
|
22.70
|
18.95
|
2,768,200
|
|
|
12/25/2023
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.40
|
22.70
|
22.65
|
18.95
|
3,014,500
|
|
|
12/22/2023
|
-0.30 / -1.31%
|
23.00
|
23.30
|
22.30
|
22.60
|
22.79
|
18.87
|
3,859,000
|
|
|
12/21/2023
|
-0.10 / -0.43%
|
21.30
|
23.10
|
21.30
|
22.90
|
22.80
|
19.12
|
1,955,600
|
|
|
12/20/2023
|
-0.10 / -0.43%
|
23.10
|
23.30
|
22.90
|
23.00
|
23.07
|
19.20
|
3,401,900
|
|
|
12/19/2023
|
+0.60 / +2.67%
|
22.20
|
23.10
|
20.30
|
23.10
|
22.74
|
19.29
|
4,521,200
|
|
|
12/18/2023
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.10
|
22.50
|
22.61
|
18.78
|
2,955,500
|
|
|
12/15/2023
|
+0.60 / +2.73%
|
22.00
|
23.00
|
22.00
|
22.60
|
22.54
|
18.87
|
5,123,900
|
|
|
12/14/2023
|
+0.10 / +0.46%
|
22.30
|
22.70
|
21.90
|
22.00
|
22.18
|
18.37
|
3,241,900
|
|
|
12/13/2023
|
-0.50 / -2.23%
|
22.40
|
22.80
|
21.80
|
21.90
|
22.20
|
18.28
|
4,192,100
|
|
|
12/12/2023
|
-0.10 / -0.44%
|
20.30
|
22.60
|
20.30
|
22.40
|
22.38
|
18.70
|
2,097,400
|
|
|
12/11/2023
|
+0.50 / +2.27%
|
22.00
|
22.60
|
21.70
|
22.50
|
22.21
|
18.78
|
3,407,500
|
|
|
12/8/2023
|
-0.60 / -2.65%
|
22.60
|
22.70
|
21.60
|
22.00
|
22.29
|
18.37
|
3,939,200
|
|
|
12/7/2023
|
-0.80 / -3.42%
|
23.40
|
23.50
|
22.10
|
22.60
|
22.61
|
18.87
|
10,386,300
|
|
|
12/6/2023
|
+0.20 / +0.86%
|
23.20
|
23.50
|
23.00
|
23.40
|
23.27
|
19.54
|
4,018,100
|
|
|
12/5/2023
|
+0.20 / +0.87%
|
23.10
|
23.50
|
22.80
|
23.20
|
23.10
|
19.37
|
5,249,300
|
|
|
12/4/2023
|
+1.30 / +5.99%
|
21.80
|
23.50
|
21.70
|
23.00
|
22.84
|
19.20
|
8,241,300
|
|
|
12/1/2023
|
+0.30 / +1.40%
|
21.50
|
21.90
|
21.20
|
21.70
|
21.55
|
18.12
|
3,969,200
|
|
|
11/30/2023
|
-0.20 / -0.93%
|
21.30
|
21.90
|
21.30
|
21.40
|
21.68
|
17.87
|
4,273,300
|
|
|
11/29/2023
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.30
|
21.60
|
21.56
|
18.03
|
4,612,200
|
|
|
11/28/2023
|
+0.50 / +2.39%
|
20.90
|
21.50
|
20.30
|
21.40
|
20.91
|
17.87
|
4,691,500
|
|
|
11/27/2023
|
-0.60 / -2.79%
|
21.50
|
21.60
|
20.80
|
20.90
|
21.11
|
17.45
|
2,897,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|