|
Closing price on 12/7/2023
|
|
Open |
23.40 |
High |
23.50 |
Low |
22.10 |
Volume |
10,386,300 |
Split-adjusted Price |
18.87 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2023
|
-0.80 / -3.42%
|
23.40
|
23.50
|
22.10
|
22.60
|
22.61
|
18.87
|
10,386,300
|
|
12/6/2023
|
+0.20 / +0.86%
|
23.20
|
23.50
|
23.00
|
23.40
|
23.27
|
19.54
|
4,018,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|