Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/27/2022	+1.10 / +9.40%	10.60	12.80	10.60	12.80	12.18	9.30	1,572,300
12/26/2022	-1.10 / -8.59%	12.00	12.80	11.60	11.70	12.07	8.50	2,309,600
12/23/2022	-0.40 / -3.03%	13.20	13.20	12.60	12.80	12.85	9.30	1,177,700
12/22/2022	+0.20 / +1.54%	11.70	13.50	11.70	13.20	13.08	9.59	1,184,700
12/21/2022	-0.40 / -2.99%	12.10	13.90	12.10	13.00	12.91	9.44	3,235,700
12/20/2022	-0.40 / -2.90%	13.40	14.00	13.10	13.40	13.45	9.73	3,410,200
12/19/2022	-0.20 / -1.43%	13.90	14.80	13.80	13.80	14.38	10.03	4,262,400
12/16/2022	-0.10 / -0.71%	13.10	14.40	13.10	14.00	14.11	10.17	2,657,200
12/15/2022	+0.10 / +0.71%	13.90	14.30	13.00	14.10	14.00	10.24	1,764,200
12/14/2022	-0.20 / -1.41%	14.30	14.80	13.90	14.00	14.42	10.17	2,842,100
12/13/2022	+1.20 / +9.23%	11.70	14.20	11.70	14.20	13.35	10.32	3,158,000
12/12/2022	-1.00 / -7.14%	14.00	14.70	13.00	13.00	13.93	9.44	3,417,700
12/9/2022	-0.30 / -2.10%	14.60	14.70	13.70	14.00	14.08	10.17	2,644,200
12/8/2022	+1.30 / +10.00%	12.30	14.30	12.20	14.30	14.18	10.39	3,675,800
12/7/2022	-0.70 / -5.11%	13.00	14.00	12.90	13.00	13.27	9.44	4,292,300
12/6/2022	-1.50 / -9.87%	13.70	16.00	13.70	13.70	14.36	9.95	4,979,000
12/5/2022	+0.60 / +4.11%	14.90	15.40	14.60	15.20	15.11	11.04	3,927,200
12/2/2022	+1.30 / +9.77%	13.30	14.60	12.80	14.60	13.80	10.61	4,634,800
12/1/2022	-0.60 / -4.32%	14.00	14.40	13.20	13.30	13.91	9.66	4,320,000
11/30/2022	+0.10 / +0.72%	12.50	14.20	12.50	13.90	13.68	10.10	2,785,500
11/29/2022	+0.30 / +2.22%	13.30	14.20	12.80	13.80	13.59	10.03	4,134,900
11/28/2022	+1.20 / +9.76%	12.70	13.50	12.60	13.50	13.31	9.81	2,365,000
11/25/2022	+1.10 / +9.82%	10.90	12.30	10.90	12.30	11.87	8.94	1,681,900
11/24/2022	+0.30 / +2.75%	10.90	11.40	10.50	11.20	10.88	8.14	1,255,200
11/23/2022	-0.70 / -6.03%	11.60	11.80	10.90	10.90	11.31	7.92	890,000
11/22/2022	+0.20 / +1.75%	10.90	12.50	10.60	11.60	11.86	8.43	1,877,600
11/21/2022	+0.20 / +1.79%	10.10	11.50	10.10	11.40	11.25	8.28	1,011,300
11/18/2022	+0.60 / +5.66%	9.60	11.60	9.60	11.20	10.69	8.14	2,094,400
11/17/2022	+0.70 / +7.07%	10.00	10.70	10.00	10.60	10.50	7.70	1,152,200
11/16/2022	+0.90 / +10.00%	8.10	9.90	8.10	9.90	8.88	7.19	2,297,300

<<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