Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2025	+0.80 / +2.73%	29.30	30.20	29.10	30.10	29.66	30.10	3,812,000
10/27/2025	+0.20 / +0.69%	29.20	30.80	28.80	29.30	29.60	29.30	5,081,000
10/24/2025	+0.30 / +1.04%	28.80	29.30	28.20	29.10	28.70	29.10	4,182,000
10/23/2025	-1.00 / -3.36%	29.80	30.00	28.30	28.80	29.28	28.80	3,832,900
10/22/2025	+0.30 / +1.02%	29.50	30.00	28.60	29.80	29.21	29.80	4,147,800
10/21/2025	-0.30 / -1.01%	29.80	30.70	27.10	29.50	29.44	29.50	9,085,600
10/20/2025	-3.30 / -9.97%	33.10	33.50	29.80	29.80	31.43	29.80	11,206,600
10/17/2025	-0.60 / -1.78%	33.80	34.40	33.10	33.10	33.64	33.10	6,516,400
10/16/2025	-0.30 / -0.88%	34.00	34.40	33.60	33.70	33.86	33.70	5,919,400
10/15/2025	-0.50 / -1.45%	34.50	34.70	33.80	34.00	34.11	34.00	6,445,000
10/14/2025	-0.20 / -0.58%	34.80	35.90	34.40	34.50	35.15	34.50	12,150,600
10/13/2025	-0.20 / -0.57%	34.70	34.90	33.80	34.70	34.29	34.70	6,992,500
10/10/2025	+0.30 / +0.87%	34.90	35.30	34.60	34.90	34.94	34.90	6,660,200
10/9/2025	-0.40 / -1.14%	35.00	35.70	34.30	34.60	34.58	34.60	4,337,500
10/8/2025	+0.10 / +0.29%	35.90	36.70	34.20	35.00	35.25	35.00	9,683,200
10/7/2025	-0.70 / -1.97%	36.00	36.20	34.90	34.90	35.22	34.90	6,263,300
10/6/2025	+2.90 / +8.87%	32.80	35.70	32.60	35.60	34.84	35.60	11,839,400
10/3/2025	-0.70 / -2.10%	33.40	33.40	32.40	32.70	32.86	32.70	4,217,400
10/2/2025	-1.10 / -3.19%	34.50	34.60	33.20	33.40	33.81	33.40	5,322,800
10/1/2025	+0.30 / +0.88%	34.20	34.60	34.10	34.50	34.35	34.50	3,293,300
9/30/2025	+1.40 / +4.27%	32.80	34.30	32.30	34.20	33.53	34.20	9,459,600
9/29/2025	+0.30 / +0.92%	32.50	33.00	32.20	32.80	32.69	32.80	3,021,000
9/26/2025	-1.00 / -2.99%	33.50	33.50	32.50	32.50	32.78	32.50	3,670,500
9/25/2025	+0.80 / +2.45%	33.00	33.50	32.70	33.50	33.20	33.50	5,393,200
9/24/2025	+1.70 / +5.48%	33.70	33.80	31.30	32.70	31.87	32.70	4,185,000
9/23/2025	-0.30 / -0.86%	34.70	35.30	34.40	34.40	34.80	31.00	5,576,400
9/22/2025	-1.10 / -3.07%	36.10	36.10	34.50	34.70	35.14	31.27	6,811,100
9/19/2025	+0.10 / +0.28%	35.80	36.20	35.50	35.80	35.82	32.26	3,747,300
9/18/2025	-0.10 / -0.28%	35.90	36.30	35.20	35.70	35.65	32.17	5,599,400
9/17/2025	-0.80 / -2.19%	36.60	36.70	35.80	35.80	36.21	32.26	6,212,100

<<Previous 30 days Next 1 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