Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2024	0.00 / 0.00%	28.20	28.50	28.20	28.20	28.38	24.72	1,170,100
11/4/2024	+0.60 / +2.17%	27.60	28.70	27.40	28.20	28.07	24.72	2,941,500
11/1/2024	-0.50 / -1.78%	28.10	28.20	27.60	27.60	27.80	24.20	2,053,900
10/31/2024	-0.20 / -0.71%	28.30	28.50	27.90	28.10	28.15	24.63	1,639,300
10/30/2024	-0.40 / -1.39%	28.70	28.80	28.10	28.30	28.38	24.81	1,804,200
10/29/2024	+0.10 / +0.35%	28.90	28.90	28.60	28.70	28.70	25.16	980,000
10/28/2024	+0.20 / +0.70%	28.30	28.80	28.30	28.60	28.61	25.07	1,578,600
10/25/2024	0.00 / 0.00%	28.40	28.70	28.20	28.40	28.44	24.90	1,436,400
10/24/2024	-0.70 / -2.41%	29.10	29.20	28.40	28.40	28.74	24.90	1,792,700
10/23/2024	+0.30 / +1.04%	29.00	29.10	28.60	29.10	28.87	25.51	1,435,100
10/22/2024	-0.40 / -1.37%	29.20	29.40	28.30	28.80	28.93	25.25	2,852,800
10/21/2024	-0.60 / -2.01%	29.80	29.80	29.20	29.20	29.47	25.60	1,899,400
10/18/2024	+0.10 / +0.34%	29.70	30.20	29.70	29.80	29.97	26.12	3,270,500
10/17/2024	+0.40 / +1.37%	29.30	29.70	28.60	29.70	29.14	26.04	3,831,100
10/16/2024	+0.10 / +0.34%	29.20	29.50	29.00	29.30	29.27	25.69	1,702,300
10/15/2024	-0.70 / -2.34%	29.80	30.00	29.20	29.20	29.47	25.60	4,098,200
10/14/2024	+0.20 / +0.67%	29.70	30.10	29.60	29.90	29.84	26.21	2,310,300
10/11/2024	+0.20 / +0.68%	29.50	30.00	29.40	29.70	29.65	26.04	3,006,300
10/10/2024	-0.60 / -1.99%	27.10	30.40	27.10	29.50	29.81	25.86	5,922,500
10/9/2024	+0.10 / +0.33%	29.80	30.50	29.50	30.10	29.94	26.39	4,057,700
10/8/2024	-1.70 / -5.36%	31.80	31.80	30.00	30.00	30.68	26.30	14,027,400
10/7/2024	+0.40 / +1.28%	31.30	31.70	31.10	31.70	31.42	27.79	3,571,000
10/4/2024	-0.40 / -1.26%	31.70	31.80	31.30	31.30	31.50	27.44	3,603,400
10/3/2024	-0.40 / -1.25%	32.00	32.30	31.30	31.70	31.68	27.79	5,092,800
10/2/2024	+0.50 / +1.58%	31.60	32.10	31.20	32.10	31.55	28.14	5,795,500
10/1/2024	-0.30 / -0.94%	31.90	32.50	31.40	31.60	31.96	27.70	4,681,800
9/30/2024	0.00 / 0.00%	31.90	32.00	31.30	31.90	31.70	27.96	3,199,100
9/27/2024	+0.50 / +1.59%	31.40	32.30	31.20	31.90	31.70	27.96	5,160,200
9/26/2024	+0.20 / +0.64%	31.30	31.90	31.00	31.40	31.44	27.53	4,500,000
9/25/2024	+1.70 / +5.76%	29.60	31.50	29.50	31.20	30.90	27.35	7,574,300

<<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