Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2023	+0.10 / +0.45%	22.50	23.70	22.40	22.50	23.06	16.47	7,407,200
10/9/2023	+0.40 / +1.82%	22.00	22.60	21.70	22.40	22.20	16.39	4,521,400
10/6/2023	+1.10 / +5.26%	20.70	22.10	20.60	22.00	21.32	16.10	4,198,400
10/5/2023	-0.80 / -3.69%	21.90	22.00	20.60	20.90	21.37	15.30	4,404,500
10/4/2023	+1.10 / +5.34%	20.60	22.50	19.70	21.70	21.26	15.88	4,848,800
10/3/2023	-1.40 / -6.36%	21.90	22.00	20.00	20.60	20.84	15.08	8,090,100
10/2/2023	-0.80 / -3.51%	22.80	22.90	21.90	22.00	22.32	16.10	5,080,500
9/29/2023	-0.10 / -0.44%	23.40	23.40	22.20	22.80	22.63	16.69	4,888,800
9/28/2023	+0.20 / +0.88%	22.00	23.40	22.00	22.90	22.64	16.76	6,029,700
9/27/2023	+2.00 / +9.66%	20.70	22.70	20.70	22.70	21.67	16.61	6,298,800
9/26/2023	+1.00 / +5.08%	19.70	21.60	19.20	20.70	20.70	15.15	6,427,200
9/25/2023	-2.10 / -9.63%	21.80	22.30	19.70	19.70	20.87	14.42	5,782,100
9/22/2023	-1.60 / -6.84%	23.00	23.00	21.20	21.80	22.07	15.95	7,573,500
9/21/2023	-1.10 / -4.49%	24.50	24.60	23.30	23.40	23.94	17.13	5,102,400
9/20/2023	+0.40 / +1.66%	24.10	25.00	24.10	24.50	24.62	17.93	3,211,400
9/19/2023	+0.60 / +2.55%	23.30	24.10	23.00	24.10	23.65	17.64	3,283,700
9/18/2023	+0.10 / +0.43%	23.40	23.80	22.90	23.50	23.32	17.20	3,435,900
9/15/2023	-0.20 / -0.85%	23.70	23.90	22.70	23.40	23.28	17.13	3,514,400
9/14/2023	+0.60 / +2.61%	23.00	24.30	22.80	23.60	23.38	17.27	6,074,500
9/13/2023	-0.10 / -0.43%	23.10	23.80	22.40	23.00	23.33	16.83	4,977,400
9/12/2023	+2.10 / +10.00%	20.90	23.10	20.80	23.10	22.01	16.91	6,023,800
9/11/2023	0.00 / 0.00%	21.10	21.60	20.80	21.00	21.17	15.37	4,291,600
9/8/2023	+0.10 / +0.48%	21.00	21.20	20.70	21.00	20.94	15.37	2,444,600
9/7/2023	-0.20 / -0.95%	21.10	21.30	20.70	20.90	20.96	15.30	3,221,300
9/6/2023	+0.70 / +3.43%	20.40	21.60	20.10	21.10	20.91	15.44	3,969,100
9/5/2023	0.00 / 0.00%	20.40	20.80	20.20	20.40	20.36	14.93	3,653,300
8/31/2023	+0.30 / +1.49%	20.10	20.60	20.10	20.40	20.34	14.93	3,495,600
8/30/2023	+1.00 / +5.24%	19.20	20.20	18.90	20.10	19.59	14.71	6,870,500
8/29/2023	+0.30 / +1.60%	19.00	19.20	18.70	19.10	18.96	13.98	3,264,100
8/28/2023	+0.20 / +1.08%	18.60	18.90	18.50	18.80	18.69	13.76	2,856,300

<<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