Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/15/2023	+0.60 / +2.73%	22.00	23.00	22.00	22.60	22.54	16.54	5,123,900
12/14/2023	+0.10 / +0.46%	22.30	22.70	21.90	22.00	22.18	16.10	3,241,900
12/13/2023	-0.50 / -2.23%	22.40	22.80	21.80	21.90	22.20	16.03	4,192,100
12/12/2023	-0.10 / -0.44%	20.30	22.60	20.30	22.40	22.38	16.39	2,097,400
12/11/2023	+0.50 / +2.27%	22.00	22.60	21.70	22.50	22.21	16.47	3,407,500
12/8/2023	-0.60 / -2.65%	22.60	22.70	21.60	22.00	22.29	16.10	3,939,200
12/7/2023	-0.80 / -3.42%	23.40	23.50	22.10	22.60	22.61	16.54	10,386,300
12/6/2023	+0.20 / +0.86%	23.20	23.50	23.00	23.40	23.27	17.13	4,018,100
12/5/2023	+0.20 / +0.87%	23.10	23.50	22.80	23.20	23.10	16.98	5,249,300
12/4/2023	+1.30 / +5.99%	21.80	23.50	21.70	23.00	22.84	16.83	8,241,300
12/1/2023	+0.30 / +1.40%	21.50	21.90	21.20	21.70	21.55	15.88	3,969,200
11/30/2023	-0.20 / -0.93%	21.30	21.90	21.30	21.40	21.68	15.66	4,273,300
11/29/2023	+0.20 / +0.93%	21.50	21.90	21.30	21.60	21.56	15.81	4,612,200
11/28/2023	+0.50 / +2.39%	20.90	21.50	20.30	21.40	20.91	15.66	4,691,500
11/27/2023	-0.60 / -2.79%	21.50	21.60	20.80	20.90	21.11	15.30	2,897,600
11/24/2023	+1.60 / +8.04%	20.00	21.50	19.90	21.50	20.45	15.74	7,076,700
11/23/2023	-2.10 / -9.55%	22.00	22.30	19.90	19.90	21.31	14.56	4,877,000
11/22/2023	+0.40 / +1.85%	21.70	22.00	21.50	22.00	21.66	16.10	5,865,700
11/21/2023	+0.20 / +0.93%	21.50	21.80	21.30	21.60	21.54	15.81	4,042,800
11/20/2023	+0.80 / +3.88%	20.50	21.70	19.90	21.40	20.76	15.66	5,990,000
11/17/2023	-0.90 / -4.19%	21.60	21.80	20.50	20.60	20.99	15.08	7,172,300
11/16/2023	+0.40 / +1.90%	21.10	21.50	20.80	21.50	21.07	15.74	3,059,900
11/15/2023	+0.20 / +0.96%	21.00	22.20	20.90	21.10	21.48	15.44	5,613,200
11/14/2023	+0.30 / +1.46%	20.70	21.30	20.50	20.90	20.93	15.30	3,708,700
11/13/2023	+0.20 / +0.98%	20.40	20.90	19.90	20.60	20.39	15.08	3,757,800
11/10/2023	0.00 / 0.00%	20.40	21.20	20.10	20.40	20.60	14.93	5,805,100
11/9/2023	-0.10 / -0.49%	20.60	21.50	20.40	20.40	20.94	14.93	7,049,000
11/8/2023	+1.80 / +9.63%	18.70	20.50	18.40	20.50	19.58	15.00	6,923,000
11/7/2023	0.00 / 0.00%	18.70	19.20	18.30	18.70	18.77	13.69	4,012,900
11/6/2023	+0.30 / +1.63%	18.70	18.90	18.40	18.70	18.67	13.69	3,243,200

<<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