|
|
Closing price on 2/7/2024
|
|
| Open |
26.80 |
| High |
27.30 |
| Low |
26.60 |
| Volume |
2,576,300 |
| Split-adjusted Price |
22.54 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
+0.30 / +1.12%
|
26.80
|
27.30
|
26.60
|
27.00
|
26.96
|
22.54
|
2,576,300
|
|
|
2/6/2024
|
-0.40 / -1.48%
|
27.30
|
27.40
|
26.60
|
26.70
|
26.89
|
22.29
|
4,538,300
|
|
|
2/5/2024
|
+0.50 / +1.88%
|
26.70
|
27.40
|
26.30
|
27.10
|
26.72
|
22.62
|
3,328,700
|
|
|
2/2/2024
|
+0.70 / +2.70%
|
25.90
|
27.50
|
25.90
|
26.60
|
26.64
|
22.21
|
4,712,800
|
|
|
2/1/2024
|
+0.20 / +0.78%
|
25.70
|
25.90
|
25.50
|
25.90
|
25.76
|
21.62
|
2,726,700
|
|
|
1/31/2024
|
+0.80 / +3.21%
|
24.90
|
26.20
|
24.90
|
25.70
|
25.73
|
21.46
|
8,879,900
|
|
|
1/30/2024
|
+0.30 / +1.22%
|
24.60
|
24.90
|
24.20
|
24.90
|
24.49
|
20.79
|
3,149,400
|
|
|
1/29/2024
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.40
|
24.60
|
24.57
|
20.54
|
2,328,600
|
|
|
1/26/2024
|
-0.10 / -0.40%
|
24.70
|
24.90
|
24.50
|
24.60
|
24.73
|
20.54
|
3,723,900
|
|
|
1/25/2024
|
+0.30 / +1.23%
|
24.40
|
24.80
|
24.30
|
24.70
|
24.66
|
20.62
|
3,294,200
|
|
|
1/24/2024
|
+0.20 / +0.83%
|
24.20
|
24.90
|
24.10
|
24.40
|
24.60
|
20.37
|
7,950,000
|
|
|
1/23/2024
|
+0.10 / +0.41%
|
24.00
|
24.30
|
23.80
|
24.20
|
24.02
|
20.20
|
3,760,600
|
|
|
1/22/2024
|
+0.70 / +2.99%
|
23.40
|
24.10
|
23.20
|
24.10
|
23.69
|
20.12
|
4,873,500
|
|
|
1/19/2024
|
-0.20 / -0.85%
|
23.60
|
24.00
|
23.30
|
23.40
|
23.57
|
19.54
|
4,174,100
|
|
|
1/18/2024
|
-0.10 / -0.42%
|
21.40
|
24.20
|
21.40
|
23.60
|
23.79
|
19.70
|
2,523,000
|
|
|
1/17/2024
|
+0.40 / +1.72%
|
23.30
|
24.50
|
23.10
|
23.70
|
23.98
|
19.79
|
8,438,200
|
|
|
1/16/2024
|
+0.60 / +2.64%
|
22.70
|
23.30
|
22.50
|
23.30
|
22.80
|
19.45
|
3,518,600
|
|
|
1/15/2024
|
-0.50 / -2.16%
|
23.30
|
23.60
|
22.70
|
22.70
|
23.09
|
18.95
|
3,579,600
|
|
|
1/12/2024
|
-0.20 / -0.85%
|
23.60
|
23.80
|
23.00
|
23.20
|
23.37
|
19.37
|
5,171,700
|
|
|
1/11/2024
|
+0.70 / +3.08%
|
23.00
|
23.80
|
22.90
|
23.40
|
23.36
|
19.54
|
7,655,200
|
|
|
1/10/2024
|
-0.20 / -0.87%
|
22.90
|
23.10
|
22.50
|
22.70
|
22.77
|
18.95
|
4,682,400
|
|
|
1/9/2024
|
-0.30 / -1.29%
|
22.60
|
23.40
|
22.60
|
22.90
|
23.16
|
19.12
|
3,279,500
|
|
|
1/8/2024
|
+0.30 / +1.31%
|
23.20
|
23.40
|
22.90
|
23.20
|
23.16
|
19.37
|
4,065,400
|
|
|
1/5/2024
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.60
|
22.90
|
22.77
|
19.12
|
2,241,100
|
|
|
1/4/2024
|
0.00 / 0.00%
|
22.70
|
23.40
|
22.70
|
22.70
|
23.10
|
18.95
|
7,277,000
|
|
|
1/3/2024
|
+0.20 / +0.89%
|
22.60
|
22.70
|
22.40
|
22.70
|
22.57
|
18.95
|
2,464,200
|
|
|
1/2/2024
|
-0.20 / -0.88%
|
22.90
|
23.00
|
22.50
|
22.50
|
22.71
|
18.78
|
3,228,000
|
|
|
12/29/2023
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.60
|
22.70
|
22.74
|
18.95
|
2,754,900
|
|
|
12/28/2023
|
0.00 / 0.00%
|
20.60
|
23.00
|
20.60
|
22.80
|
22.78
|
19.03
|
2,036,000
|
|
|
12/27/2023
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.80
|
22.80
|
22.94
|
19.03
|
3,097,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|