|
|
Closing price on 12/28/2023
|
|
| Open |
20.60 |
| High |
23.00 |
| Low |
20.60 |
| Volume |
2,036,000 |
| Split-adjusted Price |
16.69 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2023
|
0.00 / 0.00%
|
20.60
|
23.00
|
20.60
|
22.80
|
22.78
|
16.69
|
2,036,000
|
|
|
12/27/2023
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.80
|
22.80
|
22.94
|
16.69
|
3,097,800
|
|
|
12/26/2023
|
0.00 / 0.00%
|
20.50
|
22.90
|
20.50
|
22.70
|
22.70
|
16.61
|
2,768,200
|
|
|
12/25/2023
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.40
|
22.70
|
22.65
|
16.61
|
3,014,500
|
|
|
12/22/2023
|
-0.30 / -1.31%
|
23.00
|
23.30
|
22.30
|
22.60
|
22.79
|
16.54
|
3,859,000
|
|
|
12/21/2023
|
-0.10 / -0.43%
|
21.30
|
23.10
|
21.30
|
22.90
|
22.80
|
16.76
|
1,955,600
|
|
|
12/20/2023
|
-0.10 / -0.43%
|
23.10
|
23.30
|
22.90
|
23.00
|
23.07
|
16.83
|
3,401,900
|
|
|
12/19/2023
|
+0.60 / +2.67%
|
22.20
|
23.10
|
20.30
|
23.10
|
22.74
|
16.91
|
4,521,200
|
|
|
12/18/2023
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.10
|
22.50
|
22.61
|
16.47
|
2,955,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|