Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2025	+0.20 / +0.67%	29.80	29.90	29.30	29.90	29.63	26.21	3,992,900
2/26/2025	0.00 / 0.00%	29.60	30.40	29.40	29.70	29.89	26.04	6,031,700
2/25/2025	+0.40 / +1.37%	29.40	29.90	29.20	29.70	29.58	26.04	7,059,100
2/24/2025	+0.80 / +2.81%	28.50	29.30	28.30	29.30	28.87	25.69	4,850,300
2/21/2025	-0.30 / -1.04%	28.80	28.90	28.30	28.50	28.54	24.98	2,713,600
2/20/2025	+0.50 / +1.77%	28.40	29.20	28.30	28.80	28.82	25.25	5,837,500
2/19/2025	+0.50 / +1.80%	28.00	28.40	27.70	28.30	28.08	24.81	3,585,300
2/18/2025	+0.10 / +0.36%	28.00	28.00	27.70	27.80	27.85	24.37	1,642,600
2/17/2025	+0.20 / +0.73%	27.60	28.30	27.30	27.70	27.84	24.28	3,432,700
2/14/2025	+0.10 / +0.36%	27.50	28.10	27.50	27.50	27.83	24.11	2,947,900
2/13/2025	-0.10 / -0.36%	27.00	27.50	27.00	27.40	27.30	24.02	2,031,900
2/12/2025	-0.20 / -0.72%	25.00	28.10	25.00	27.50	27.79	24.11	1,908,800
2/11/2025	0.00 / 0.00%	27.10	27.90	27.00	27.70	27.62	24.28	1,088,700
2/10/2025	+0.10 / +0.36%	27.60	28.00	27.10	27.70	27.50	24.28	2,961,500
2/7/2025	-0.20 / -0.72%	27.80	27.80	27.50	27.60	27.62	24.20	1,320,500
2/6/2025	+0.10 / +0.36%	27.70	28.30	27.70	27.80	27.92	24.37	1,816,100
2/5/2025	-0.10 / -0.36%	26.20	28.00	25.10	27.70	27.68	24.28	890,200
2/4/2025	+0.60 / +2.21%	26.00	27.90	26.00	27.80	27.66	24.37	2,657,700
2/3/2025	-0.30 / -1.09%	27.00	27.50	27.00	27.20	27.20	23.84	1,566,100
1/24/2025	+0.10 / +0.36%	26.80	27.60	26.80	27.50	27.39	24.11	1,052,200
1/23/2025	+0.60 / +2.24%	26.80	27.70	26.80	27.40	27.35	24.02	2,133,900
1/22/2025	-0.20 / -0.74%	27.00	27.30	24.60	26.80	26.95	23.49	1,584,900
1/21/2025	0.00 / 0.00%	26.00	27.40	26.00	27.00	27.11	23.67	1,193,500
1/20/2025	-0.30 / -1.10%	26.30	27.40	26.30	27.00	27.15	23.67	1,693,900
1/17/2025	0.00 / 0.00%	27.30	27.50	27.10	27.30	27.31	23.93	1,257,700
1/16/2025	+0.30 / +1.11%	27.00	28.20	27.00	27.30	27.52	23.93	2,586,900
1/15/2025	+0.40 / +1.50%	26.50	27.00	26.30	27.00	26.87	23.67	1,392,200
1/14/2025	+0.10 / +0.38%	26.50	26.80	26.30	26.60	26.51	23.32	1,523,000
1/13/2025	+0.50 / +1.92%	26.00	26.80	23.80	26.50	26.27	23.23	2,219,800
1/10/2025	-0.70 / -2.62%	26.20	27.00	26.00	26.00	26.49	22.79	2,229,300

<<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