|
Closing price on 11/4/2021
|
|
Open |
37.20 |
High |
40.20 |
Low |
37.00 |
Volume |
4,321,235 |
Split-adjusted Price |
26.21 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2021
|
+2.20 / +5.93%
|
37.20
|
40.20
|
37.00
|
39.30
|
38.90
|
26.21
|
4,321,235
|
|
11/3/2021
|
-1.10 / -2.88%
|
38.60
|
39.00
|
36.30
|
37.10
|
37.74
|
24.74
|
3,801,318
|
|
11/2/2021
|
+1.60 / +4.37%
|
36.80
|
38.50
|
36.70
|
38.20
|
37.64
|
25.48
|
3,923,435
|
|
11/1/2021
|
+1.70 / +4.87%
|
34.90
|
37.00
|
34.90
|
36.60
|
36.14
|
24.41
|
4,869,399
|
|
10/29/2021
|
-0.10 / -0.29%
|
35.00
|
35.30
|
34.20
|
34.90
|
34.84
|
23.28
|
1,814,625
|
|
10/28/2021
|
+0.80 / +2.34%
|
34.30
|
35.50
|
34.20
|
35.00
|
35.03
|
23.34
|
3,220,289
|
|
10/27/2021
|
+1.20 / +3.64%
|
33.10
|
34.30
|
32.80
|
34.20
|
33.70
|
22.81
|
2,262,400
|
|
10/26/2021
|
+0.60 / +1.85%
|
32.40
|
33.40
|
31.60
|
33.00
|
32.47
|
22.01
|
862,407
|
|
10/25/2021
|
-0.80 / -2.41%
|
33.30
|
33.50
|
32.10
|
32.40
|
32.55
|
21.61
|
1,517,100
|
|
10/22/2021
|
-0.40 / -1.19%
|
33.60
|
33.70
|
33.00
|
33.20
|
33.18
|
22.14
|
1,364,600
|
|
10/21/2021
|
-0.20 / -0.59%
|
33.90
|
34.30
|
33.20
|
33.60
|
33.71
|
22.41
|
1,217,804
|
|
10/20/2021
|
-0.40 / -1.17%
|
34.20
|
34.50
|
33.20
|
33.80
|
33.80
|
22.54
|
1,116,500
|
|
10/19/2021
|
+0.30 / +0.88%
|
34.10
|
34.60
|
33.40
|
34.20
|
34.27
|
22.81
|
1,493,200
|
|
10/18/2021
|
+0.40 / +1.19%
|
33.70
|
34.50
|
33.30
|
33.90
|
33.89
|
22.61
|
1,854,400
|
|
10/15/2021
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.10
|
33.50
|
33.59
|
22.34
|
1,060,300
|
|
10/14/2021
|
+0.50 / +1.52%
|
33.10
|
33.80
|
33.00
|
33.50
|
33.46
|
22.34
|
1,170,257
|
|
10/13/2021
|
-0.50 / -1.49%
|
33.50
|
33.80
|
32.90
|
33.00
|
33.25
|
22.01
|
1,068,800
|
|
10/12/2021
|
-0.30 / -0.89%
|
34.00
|
34.30
|
33.50
|
33.50
|
33.88
|
22.34
|
1,749,389
|
|
10/11/2021
|
+0.70 / +2.11%
|
33.10
|
34.00
|
33.10
|
33.80
|
33.61
|
22.54
|
991,402
|
|
10/8/2021
|
+0.20 / +0.61%
|
33.00
|
33.60
|
32.80
|
33.10
|
33.20
|
22.07
|
1,166,205
|
|
10/7/2021
|
+0.40 / +1.23%
|
32.30
|
33.20
|
32.20
|
32.90
|
32.82
|
21.94
|
1,321,028
|
|
10/6/2021
|
-0.20 / -0.61%
|
32.80
|
33.40
|
32.30
|
32.50
|
32.71
|
21.67
|
809,835
|
|
10/5/2021
|
+2.30 / +7.57%
|
30.40
|
33.00
|
30.30
|
32.70
|
31.86
|
21.81
|
1,837,600
|
|
10/4/2021
|
-1.40 / -4.40%
|
31.80
|
32.00
|
30.30
|
30.40
|
30.68
|
20.27
|
2,603,715
|
|
10/1/2021
|
-0.70 / -2.15%
|
32.50
|
32.80
|
31.70
|
31.80
|
32.12
|
21.21
|
1,289,267
|
|
9/30/2021
|
-0.10 / -0.31%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.76
|
21.67
|
668,200
|
|
9/29/2021
|
-0.30 / -0.91%
|
33.00
|
33.00
|
32.20
|
32.60
|
32.56
|
21.74
|
810,200
|
|
9/28/2021
|
+0.70 / +2.17%
|
32.20
|
32.90
|
31.50
|
32.90
|
32.17
|
21.94
|
1,403,500
|
|
9/27/2021
|
-1.60 / -4.73%
|
33.80
|
34.00
|
32.20
|
32.20
|
32.98
|
21.47
|
1,896,947
|
|
9/24/2021
|
-0.40 / -1.17%
|
34.20
|
34.50
|
33.80
|
33.80
|
34.01
|
22.54
|
774,564
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|