Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/9/2025	-0.40 / -1.48%	24.40	27.10	24.40	26.70	26.83	23.41	1,010,000
1/8/2025	+0.30 / +1.12%	26.80	27.40	26.60	27.10	27.03	23.76	2,286,700
1/7/2025	-0.10 / -0.37%	26.90	27.20	26.60	26.80	26.95	23.49	1,922,700
1/6/2025	-0.60 / -2.18%	27.50	27.70	26.90	26.90	27.26	23.58	2,833,600
1/3/2025	-1.00 / -3.51%	25.70	28.50	25.70	27.50	27.90	24.11	3,707,500
1/2/2025	-0.10 / -0.35%	28.60	28.80	28.40	28.50	28.57	24.98	1,400,300
12/31/2024	-0.40 / -1.38%	29.00	29.00	28.60	28.60	28.70	25.07	2,033,300
12/30/2024	-0.10 / -0.34%	28.70	29.50	26.80	29.00	29.10	25.42	1,555,800
12/27/2024	+0.30 / +1.04%	28.80	29.20	28.70	29.10	28.94	25.51	2,985,100
12/26/2024	-0.20 / -0.69%	29.00	29.20	28.80	28.80	28.94	25.25	1,022,400
12/25/2024	+0.70 / +2.47%	28.60	29.80	28.30	29.00	29.12	25.42	4,018,300
12/24/2024	-0.40 / -1.39%	28.70	28.80	28.10	28.30	28.38	24.81	2,755,200
12/23/2024	0.00 / 0.00%	28.80	29.10	28.70	28.70	28.81	25.16	1,172,800
12/20/2024	-0.30 / -1.03%	28.80	28.80	28.60	28.70	28.70	25.16	1,495,700

<<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