|
|
Closing price on 12/9/2022
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
13.70 |
| Volume |
2,644,200 |
| Split-adjusted Price |
10.17 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/15/2022
|
-1.00 / -10.00%
|
9.10
|
10.00
|
9.00
|
9.00
|
9.17
|
6.54
|
1,734,100
|
|
|
11/14/2022
|
-0.40 / -3.85%
|
9.40
|
10.70
|
9.40
|
10.00
|
9.86
|
7.26
|
1,882,300
|
|
|
11/11/2022
|
-0.30 / -2.80%
|
9.90
|
11.50
|
9.70
|
10.40
|
10.93
|
7.56
|
1,173,100
|
|
|
11/10/2022
|
-1.10 / -9.32%
|
10.80
|
11.60
|
10.70
|
10.70
|
10.85
|
7.77
|
1,600,100
|
|
|
11/9/2022
|
0.00 / 0.00%
|
10.70
|
12.30
|
10.70
|
11.80
|
12.00
|
8.57
|
597,200
|
|
|
11/8/2022
|
+0.60 / +5.36%
|
11.10
|
11.80
|
10.40
|
11.80
|
11.41
|
8.57
|
756,500
|
|
|
11/7/2022
|
-1.20 / -9.68%
|
11.20
|
12.60
|
11.20
|
11.20
|
11.57
|
8.14
|
1,507,200
|
|
|
11/4/2022
|
-0.80 / -6.06%
|
11.90
|
13.20
|
11.90
|
12.40
|
12.57
|
9.01
|
1,054,900
|
|
|
11/3/2022
|
-0.20 / -1.49%
|
13.20
|
13.60
|
12.90
|
13.20
|
13.37
|
9.59
|
894,900
|
|
|
11/2/2022
|
-0.20 / -1.47%
|
12.30
|
13.80
|
12.30
|
13.40
|
13.54
|
9.73
|
720,400
|
|
|
11/1/2022
|
+0.30 / +2.26%
|
13.50
|
14.10
|
13.50
|
13.60
|
13.74
|
9.88
|
1,022,200
|
|
|
10/31/2022
|
+0.40 / +3.10%
|
13.00
|
13.50
|
12.40
|
13.30
|
12.90
|
9.66
|
1,207,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|