|
|
Closing price on 10/4/2022
|
|
| Open |
16.10 |
| High |
16.60 |
| Low |
15.80 |
| Volume |
1,799,700 |
| Split-adjusted Price |
11.48 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2022
|
-0.10 / -0.55%
|
18.40
|
18.60
|
18.00
|
18.20
|
18.22
|
13.22
|
685,100
|
|
|
9/14/2022
|
+0.40 / +2.23%
|
17.60
|
18.40
|
17.00
|
18.30
|
17.77
|
13.29
|
1,724,600
|
|
|
9/13/2022
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.72
|
13.00
|
700,500
|
|
|
9/12/2022
|
-0.20 / -1.11%
|
18.30
|
18.50
|
17.80
|
17.80
|
18.10
|
12.93
|
618,400
|
|
|
9/9/2022
|
+0.20 / +1.12%
|
16.10
|
18.50
|
16.10
|
18.00
|
17.65
|
13.08
|
1,463,800
|
|
|
9/8/2022
|
-0.70 / -3.78%
|
16.70
|
18.90
|
16.70
|
17.80
|
18.21
|
12.93
|
1,688,500
|
|
|
9/7/2022
|
-0.80 / -4.15%
|
19.20
|
19.50
|
18.50
|
18.50
|
19.04
|
13.44
|
1,718,300
|
|
|
9/6/2022
|
+0.10 / +0.52%
|
19.30
|
19.60
|
19.20
|
19.30
|
19.43
|
14.02
|
1,297,200
|
|
|
9/5/2022
|
-0.20 / -1.03%
|
19.40
|
19.70
|
19.00
|
19.20
|
19.34
|
13.95
|
855,000
|
|
|
8/31/2022
|
+0.10 / +0.52%
|
19.30
|
19.60
|
18.90
|
19.40
|
19.30
|
14.09
|
969,800
|
|
|
8/30/2022
|
-0.20 / -1.03%
|
19.60
|
20.10
|
19.30
|
19.30
|
19.63
|
14.02
|
1,319,900
|
|
|
8/29/2022
|
-0.30 / -1.52%
|
19.70
|
19.70
|
18.50
|
19.50
|
19.07
|
14.17
|
2,888,700
|
|
|
8/26/2022
|
-0.60 / -2.94%
|
20.40
|
20.50
|
19.60
|
19.80
|
20.08
|
14.38
|
2,191,900
|
|
|
8/25/2022
|
0.00 / 0.00%
|
20.40
|
20.80
|
20.30
|
20.40
|
20.49
|
14.82
|
1,856,100
|
|
|
8/24/2022
|
-0.20 / -0.97%
|
18.60
|
20.80
|
18.60
|
20.40
|
20.45
|
14.82
|
1,795,000
|
|
|
8/23/2022
|
+1.10 / +5.64%
|
19.60
|
20.60
|
18.80
|
20.60
|
19.52
|
14.97
|
3,747,600
|
|
|
8/22/2022
|
-0.50 / -2.50%
|
20.00
|
20.20
|
19.40
|
19.50
|
19.83
|
14.17
|
1,734,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|