|
Closing price on 11/10/2020
|
|
Open |
10.80 |
High |
11.00 |
Low |
10.80 |
Volume |
211,970 |
Split-adjusted Price |
5.29 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2020
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.86
|
5.29
|
211,970
|
|
11/9/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.70
|
5.29
|
64,200
|
|
11/6/2020
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.60
|
5.29
|
43,500
|
|
11/5/2020
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.69
|
5.25
|
79,600
|
|
11/4/2020
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.66
|
5.20
|
203,800
|
|
11/3/2020
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.59
|
5.20
|
8,000
|
|
11/2/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.44
|
5.15
|
13,900
|
|
10/30/2020
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.41
|
5.15
|
133,400
|
|
10/29/2020
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.32
|
5.10
|
116,800
|
|
10/28/2020
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.56
|
5.15
|
239,300
|
|
10/27/2020
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.72
|
5.29
|
159,100
|
|
10/26/2020
|
-0.30 / -2.70%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.98
|
5.29
|
129,700
|
|
10/23/2020
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.21
|
5.44
|
96,500
|
|
10/22/2020
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.10
|
5.49
|
163,600
|
|
10/21/2020
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.38
|
5.54
|
134,600
|
|
10/20/2020
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.37
|
5.64
|
83,000
|
|
10/19/2020
|
+0.50 / +4.59%
|
10.90
|
11.50
|
10.80
|
11.40
|
11.32
|
5.59
|
484,300
|
|
10/16/2020
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.85
|
5.34
|
140,100
|
|
10/15/2020
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.77
|
5.34
|
84,500
|
|
10/14/2020
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.77
|
5.29
|
74,300
|
|
10/13/2020
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.74
|
5.34
|
117,100
|
|
10/12/2020
|
-0.20 / -1.82%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.90
|
5.29
|
118,400
|
|
10/9/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.97
|
5.39
|
105,100
|
|
10/8/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.90
|
5.39
|
109,300
|
|
10/7/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.86
|
5.39
|
213,414
|
|
10/6/2020
|
-0.10 / -0.91%
|
11.00
|
11.30
|
10.80
|
10.90
|
11.02
|
5.34
|
264,330
|
|
10/5/2020
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.88
|
5.39
|
220,900
|
|
10/2/2020
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.30
|
10.70
|
10.56
|
5.25
|
186,700
|
|
10/1/2020
|
+0.40 / +3.88%
|
10.30
|
10.90
|
10.30
|
10.70
|
10.65
|
5.25
|
498,700
|
|
9/30/2020
|
+0.20 / +1.98%
|
10.10
|
10.30
|
9.90
|
10.30
|
10.14
|
5.05
|
141,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|