|
|
Closing price on 10/19/2023
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
19.80 |
| Volume |
3,916,500 |
| Split-adjusted Price |
14.49 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
-1.00 / -4.81%
|
20.90
|
21.00
|
19.80
|
19.80
|
20.35
|
14.49
|
3,916,500
|
|
|
10/18/2023
|
+0.40 / +1.96%
|
20.40
|
21.30
|
19.10
|
20.80
|
20.48
|
15.22
|
8,501,000
|
|
|
10/17/2023
|
-1.60 / -7.27%
|
22.00
|
22.50
|
20.40
|
20.40
|
21.73
|
14.93
|
5,027,900
|
|
|
10/16/2023
|
-0.90 / -3.93%
|
22.80
|
23.20
|
22.00
|
22.00
|
22.57
|
16.10
|
4,619,000
|
|
|
10/13/2023
|
-0.30 / -1.29%
|
23.20
|
23.40
|
22.40
|
22.90
|
22.80
|
16.76
|
5,737,300
|
|
|
10/12/2023
|
-0.30 / -1.28%
|
23.50
|
23.80
|
22.80
|
23.20
|
23.37
|
16.98
|
5,387,700
|
|
|
10/11/2023
|
+1.00 / +4.44%
|
22.60
|
23.50
|
22.10
|
23.50
|
22.80
|
17.20
|
5,719,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|