Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/2/2023	+1.30 / +7.51%	17.50	18.80	17.50	18.60	18.18	13.61	5,496,100
11/1/2023	+1.30 / +8.13%	15.90	17.40	14.40	17.30	16.62	12.66	4,452,900
10/31/2023	-1.20 / -6.98%	17.00	17.60	15.80	16.00	16.72	11.71	5,556,800
10/30/2023	-1.30 / -7.03%	18.60	18.60	17.20	17.20	17.84	12.59	2,456,700
10/27/2023	+0.40 / +2.21%	18.00	18.70	16.60	18.50	18.22	13.54	3,350,400
10/26/2023	-1.80 / -9.05%	19.70	19.90	18.00	18.10	18.38	13.25	8,988,800
10/25/2023	-0.50 / -2.45%	20.50	20.80	19.80	19.90	20.38	14.56	3,345,300
10/24/2023	+0.20 / +0.99%	20.30	20.70	19.90	20.40	20.28	14.93	2,340,400
10/23/2023	-0.50 / -2.42%	20.70	20.80	19.80	20.20	20.36	14.78	2,374,400
10/20/2023	+0.90 / +4.55%	19.80	20.80	18.70	20.70	19.63	15.15	6,721,800
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

<<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