Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/16/2022	-0.10 / -0.71%	13.10	14.40	13.10	14.00	14.11	8.92	2,657,200
12/15/2022	+0.10 / +0.71%	13.90	14.30	13.00	14.10	14.00	8.98	1,764,200
12/14/2022	-0.20 / -1.41%	14.30	14.80	13.90	14.00	14.42	8.92	2,842,100
12/13/2022	+1.20 / +9.23%	11.70	14.20	11.70	14.20	13.35	9.04	3,158,000
12/12/2022	-1.00 / -7.14%	14.00	14.70	13.00	13.00	13.93	8.28	3,417,700
12/9/2022	-0.30 / -2.10%	14.60	14.70	13.70	14.00	14.08	8.92	2,644,200
12/8/2022	+1.30 / +10.00%	12.30	14.30	12.20	14.30	14.18	9.11	3,675,800
12/7/2022	-0.70 / -5.11%	13.00	14.00	12.90	13.00	13.27	8.28	4,292,300
12/6/2022	-1.50 / -9.87%	13.70	16.00	13.70	13.70	14.36	8.73	4,979,000
12/5/2022	+0.60 / +4.11%	14.90	15.40	14.60	15.20	15.11	9.68	3,927,200
12/2/2022	+1.30 / +9.77%	13.30	14.60	12.80	14.60	13.80	9.30	4,634,800
12/1/2022	-0.60 / -4.32%	14.00	14.40	13.20	13.30	13.91	8.47	4,320,000
11/30/2022	+0.10 / +0.72%	12.50	14.20	12.50	13.90	13.68	8.85	2,785,500
11/29/2022	+0.30 / +2.22%	13.30	14.20	12.80	13.80	13.59	8.79	4,134,900
11/28/2022	+1.20 / +9.76%	12.70	13.50	12.60	13.50	13.31	8.60	2,365,000
11/25/2022	+1.10 / +9.82%	10.90	12.30	10.90	12.30	11.87	7.83	1,681,900
11/24/2022	+0.30 / +2.75%	10.90	11.40	10.50	11.20	10.88	7.13	1,255,200
11/23/2022	-0.70 / -6.03%	11.60	11.80	10.90	10.90	11.31	6.94	890,000
11/22/2022	+0.20 / +1.75%	10.90	12.50	10.60	11.60	11.86	7.39	1,877,600
11/21/2022	+0.20 / +1.79%	10.10	11.50	10.10	11.40	11.25	7.26	1,011,300
11/18/2022	+0.60 / +5.66%	9.60	11.60	9.60	11.20	10.69	7.13	2,094,400
11/17/2022	+0.70 / +7.07%	10.00	10.70	10.00	10.60	10.50	6.75	1,152,200
11/16/2022	+0.90 / +10.00%	8.10	9.90	8.10	9.90	8.88	6.30	2,297,300
11/15/2022	-1.00 / -10.00%	9.10	10.00	9.00	9.00	9.17	5.73	1,734,100
11/14/2022	-0.40 / -3.85%	9.40	10.70	9.40	10.00	9.86	6.37	1,882,300
11/11/2022	-0.30 / -2.80%	9.90	11.50	9.70	10.40	10.93	6.62	1,173,100
11/10/2022	-1.10 / -9.32%	10.80	11.60	10.70	10.70	10.85	6.81	1,600,100
11/9/2022	0.00 / 0.00%	10.70	12.30	10.70	11.80	12.00	7.51	597,200
11/8/2022	+0.60 / +5.36%	11.10	11.80	10.40	11.80	11.41	7.51	756,500
11/7/2022	-1.20 / -9.68%	11.20	12.60	11.20	11.20	11.57	7.13	1,507,200

<<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