Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2023	-1.30 / -7.03%	18.60	18.60	17.20	17.20	17.84	14.36	2,456,700
10/27/2023	+0.40 / +2.21%	18.00	18.70	16.60	18.50	18.22	15.44	3,350,400
10/26/2023	-1.80 / -9.05%	19.70	19.90	18.00	18.10	18.38	15.11	8,988,800
10/25/2023	-0.50 / -2.45%	20.50	20.80	19.80	19.90	20.38	16.61	3,345,300
10/24/2023	+0.20 / +0.99%	20.30	20.70	19.90	20.40	20.28	17.03	2,340,400
10/23/2023	-0.50 / -2.42%	20.70	20.80	19.80	20.20	20.36	16.86	2,374,400
10/20/2023	+0.90 / +4.55%	19.80	20.80	18.70	20.70	19.63	17.28	6,721,800
10/19/2023	-1.00 / -4.81%	20.90	21.00	19.80	19.80	20.35	16.53	3,916,500
10/18/2023	+0.40 / +1.96%	20.40	21.30	19.10	20.80	20.48	17.36	8,501,000
10/17/2023	-1.60 / -7.27%	22.00	22.50	20.40	20.40	21.73	17.03	5,027,900
10/16/2023	-0.90 / -3.93%	22.80	23.20	22.00	22.00	22.57	18.37	4,619,000
10/13/2023	-0.30 / -1.29%	23.20	23.40	22.40	22.90	22.80	19.12	5,737,300
10/12/2023	-0.30 / -1.28%	23.50	23.80	22.80	23.20	23.37	19.37	5,387,700
10/11/2023	+1.00 / +4.44%	22.60	23.50	22.10	23.50	22.80	19.62	5,719,500
10/10/2023	+0.10 / +0.45%	22.50	23.70	22.40	22.50	23.06	18.78	7,407,200
10/9/2023	+0.40 / +1.82%	22.00	22.60	21.70	22.40	22.20	18.70	4,521,400
10/6/2023	+1.10 / +5.26%	20.70	22.10	20.60	22.00	21.32	18.37	4,198,400
10/5/2023	-0.80 / -3.69%	21.90	22.00	20.60	20.90	21.37	17.45	4,404,500
10/4/2023	+1.10 / +5.34%	20.60	22.50	19.70	21.70	21.26	18.12	4,848,800
10/3/2023	-1.40 / -6.36%	21.90	22.00	20.00	20.60	20.84	17.20	8,090,100
10/2/2023	-0.80 / -3.51%	22.80	22.90	21.90	22.00	22.32	18.37	5,080,500
9/29/2023	-0.10 / -0.44%	23.40	23.40	22.20	22.80	22.63	19.03	4,888,800
9/28/2023	+0.20 / +0.88%	22.00	23.40	22.00	22.90	22.64	19.12	6,029,700
9/27/2023	+2.00 / +9.66%	20.70	22.70	20.70	22.70	21.67	18.95	6,298,800
9/26/2023	+1.00 / +5.08%	19.70	21.60	19.20	20.70	20.70	17.28	6,427,200
9/25/2023	-2.10 / -9.63%	21.80	22.30	19.70	19.70	20.87	16.45	5,782,100
9/22/2023	-1.60 / -6.84%	23.00	23.00	21.20	21.80	22.07	18.20	7,573,500
9/21/2023	-1.10 / -4.49%	24.50	24.60	23.30	23.40	23.94	19.54	5,102,400
9/20/2023	+0.40 / +1.66%	24.10	25.00	24.10	24.50	24.62	20.45	3,211,400
9/19/2023	+0.60 / +2.55%	23.30	24.10	23.00	24.10	23.65	20.12	3,283,700

<<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