|
|
Closing price on 10/27/2022
|
|
| Open |
10.60 |
| High |
12.80 |
| Low |
10.60 |
| Volume |
1,475,100 |
| Split-adjusted Price |
9.30 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+1.10 / +9.40%
|
10.60
|
12.80
|
10.60
|
12.80
|
12.39
|
9.30
|
1,475,100
|
|
|
10/26/2022
|
-0.40 / -3.31%
|
10.90
|
12.50
|
10.90
|
11.70
|
11.94
|
8.50
|
626,800
|
|
|
10/25/2022
|
0.00 / 0.00%
|
12.10
|
13.00
|
11.10
|
12.10
|
12.00
|
8.79
|
1,474,800
|
|
|
10/24/2022
|
-1.30 / -9.70%
|
13.50
|
13.80
|
12.10
|
12.10
|
12.51
|
8.79
|
2,034,900
|
|
|
10/21/2022
|
-1.40 / -9.46%
|
14.80
|
14.80
|
13.40
|
13.40
|
13.75
|
9.73
|
2,220,300
|
|
|
10/20/2022
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.92
|
10.75
|
452,100
|
|
|
10/19/2022
|
+0.30 / +2.03%
|
14.90
|
15.20
|
14.80
|
15.10
|
15.02
|
10.97
|
848,500
|
|
|
10/18/2022
|
-0.10 / -0.67%
|
15.30
|
15.50
|
14.80
|
14.80
|
15.15
|
10.75
|
958,400
|
|
|
10/17/2022
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.71
|
10.82
|
688,700
|
|
|
10/14/2022
|
+0.40 / +2.74%
|
14.70
|
15.70
|
14.70
|
15.00
|
15.21
|
10.90
|
1,717,800
|
|
|
10/13/2022
|
-0.30 / -2.01%
|
15.00
|
15.10
|
14.40
|
14.60
|
14.63
|
10.61
|
1,060,200
|
|
|
10/12/2022
|
+0.50 / +3.47%
|
13.00
|
15.50
|
13.00
|
14.90
|
15.03
|
10.82
|
1,181,100
|
|
|
10/11/2022
|
-1.60 / -10.00%
|
14.40
|
16.20
|
14.40
|
14.40
|
14.88
|
10.46
|
1,563,200
|
|
|
10/10/2022
|
+0.90 / +5.96%
|
15.20
|
16.20
|
14.00
|
16.00
|
15.47
|
11.62
|
1,221,700
|
|
|
10/7/2022
|
-0.90 / -5.63%
|
16.50
|
16.50
|
14.50
|
15.10
|
15.01
|
10.97
|
2,564,900
|
|
|
10/6/2022
|
-0.90 / -5.33%
|
16.90
|
17.10
|
15.90
|
16.00
|
16.47
|
11.62
|
1,612,200
|
|
|
10/5/2022
|
+1.10 / +6.96%
|
15.90
|
17.20
|
15.90
|
16.90
|
16.69
|
12.28
|
1,483,559
|
|
|
10/4/2022
|
0.00 / 0.00%
|
16.10
|
16.60
|
15.80
|
15.80
|
16.22
|
11.48
|
1,799,700
|
|
|
10/3/2022
|
-1.70 / -9.71%
|
17.50
|
17.50
|
15.80
|
15.80
|
16.60
|
11.48
|
1,678,400
|
|
|
9/30/2022
|
+0.70 / +4.17%
|
16.50
|
17.50
|
15.90
|
17.50
|
16.75
|
12.71
|
2,740,000
|
|
|
9/29/2022
|
-0.20 / -1.18%
|
17.30
|
17.70
|
16.80
|
16.80
|
17.31
|
12.20
|
1,441,100
|
|
|
9/28/2022
|
+0.30 / +1.80%
|
16.50
|
17.50
|
16.40
|
17.00
|
17.04
|
12.35
|
2,174,100
|
|
|
9/27/2022
|
+0.30 / +1.83%
|
16.10
|
16.90
|
16.10
|
16.70
|
16.68
|
12.13
|
739,100
|
|
|
9/26/2022
|
-0.80 / -4.65%
|
16.70
|
17.00
|
15.70
|
16.40
|
16.28
|
11.91
|
1,638,900
|
|
|
9/23/2022
|
-0.50 / -2.82%
|
17.80
|
17.80
|
17.00
|
17.20
|
17.46
|
12.50
|
925,200
|
|
|
9/22/2022
|
+0.80 / +4.73%
|
15.30
|
17.80
|
15.30
|
17.70
|
17.19
|
12.86
|
1,385,800
|
|
|
9/21/2022
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.50
|
16.90
|
16.84
|
12.28
|
607,900
|
|
|
9/20/2022
|
+1.00 / +6.25%
|
16.00
|
17.10
|
15.90
|
17.00
|
16.42
|
12.35
|
1,435,100
|
|
|
9/19/2022
|
-1.20 / -6.98%
|
17.20
|
17.30
|
15.80
|
16.00
|
16.43
|
11.62
|
1,710,700
|
|
|
9/16/2022
|
-1.00 / -5.49%
|
18.20
|
18.20
|
17.20
|
17.20
|
17.62
|
12.50
|
892,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|