Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2023	+0.20 / +0.87%	23.10	23.50	22.80	23.20	23.10	19.37	5,249,300
12/4/2023	+1.30 / +5.99%	21.80	23.50	21.70	23.00	22.84	19.20	8,241,300
12/1/2023	+0.30 / +1.40%	21.50	21.90	21.20	21.70	21.55	18.12	3,969,200
11/30/2023	-0.20 / -0.93%	21.30	21.90	21.30	21.40	21.68	17.87	4,273,300
11/29/2023	+0.20 / +0.93%	21.50	21.90	21.30	21.60	21.56	18.03	4,612,200
11/28/2023	+0.50 / +2.39%	20.90	21.50	20.30	21.40	20.91	17.87	4,691,500
11/27/2023	-0.60 / -2.79%	21.50	21.60	20.80	20.90	21.11	17.45	2,897,600
11/24/2023	+1.60 / +8.04%	20.00	21.50	19.90	21.50	20.45	17.95	7,076,700
11/23/2023	-2.10 / -9.55%	22.00	22.30	19.90	19.90	21.31	16.61	4,877,000
11/22/2023	+0.40 / +1.85%	21.70	22.00	21.50	22.00	21.66	18.37	5,865,700
11/21/2023	+0.20 / +0.93%	21.50	21.80	21.30	21.60	21.54	18.03	4,042,800
11/20/2023	+0.80 / +3.88%	20.50	21.70	19.90	21.40	20.76	17.87	5,990,000
11/17/2023	-0.90 / -4.19%	21.60	21.80	20.50	20.60	20.99	17.20	7,172,300
11/16/2023	+0.40 / +1.90%	21.10	21.50	20.80	21.50	21.07	17.95	3,059,900
11/15/2023	+0.20 / +0.96%	21.00	22.20	20.90	21.10	21.48	17.62	5,613,200
11/14/2023	+0.30 / +1.46%	20.70	21.30	20.50	20.90	20.93	17.45	3,708,700
11/13/2023	+0.20 / +0.98%	20.40	20.90	19.90	20.60	20.39	17.20	3,757,800
11/10/2023	0.00 / 0.00%	20.40	21.20	20.10	20.40	20.60	17.03	5,805,100
11/9/2023	-0.10 / -0.49%	20.60	21.50	20.40	20.40	20.94	17.03	7,049,000
11/8/2023	+1.80 / +9.63%	18.70	20.50	18.40	20.50	19.58	17.11	6,923,000
11/7/2023	0.00 / 0.00%	18.70	19.20	18.30	18.70	18.77	15.61	4,012,900
11/6/2023	+0.30 / +1.63%	18.70	18.90	18.40	18.70	18.67	15.61	3,243,200
11/3/2023	-0.20 / -1.08%	18.90	19.00	18.10	18.40	18.45	15.36	3,481,600
11/2/2023	+1.30 / +7.51%	17.50	18.80	17.50	18.60	18.18	15.53	5,496,100
11/1/2023	+1.30 / +8.13%	15.90	17.40	14.40	17.30	16.62	14.44	4,452,900
10/31/2023	-1.20 / -6.98%	17.00	17.60	15.80	16.00	16.72	13.36	5,556,800
10/30/2023	-1.30 / -7.03%	18.60	18.60	17.20	17.20	17.84	14.36	2,456,700
10/27/2023	+0.40 / +2.21%	18.00	18.70	16.60	18.50	18.22	15.44	3,350,400
10/26/2023	-1.80 / -9.05%	19.70	19.90	18.00	18.10	18.38	15.11	8,988,800
10/25/2023	-0.50 / -2.45%	20.50	20.80	19.80	19.90	20.38	16.61	3,345,300

<<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