|
|
Closing price on 2/15/2023
|
|
| Open |
12.90 |
| High |
13.60 |
| Low |
12.90 |
| Volume |
1,162,000 |
| Split-adjusted Price |
11.66 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2023
|
+0.50 / +3.88%
|
12.90
|
13.60
|
12.90
|
13.40
|
13.34
|
11.66
|
1,162,000
|
|
|
2/14/2023
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.80
|
12.90
|
12.99
|
11.23
|
653,800
|
|
|
2/13/2023
|
-0.60 / -4.48%
|
13.40
|
13.50
|
12.50
|
12.80
|
12.88
|
11.14
|
2,800,400
|
|
|
2/10/2023
|
-0.30 / -2.19%
|
13.70
|
13.80
|
13.40
|
13.40
|
13.58
|
11.66
|
1,282,600
|
|
|
2/9/2023
|
-0.30 / -2.14%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.88
|
11.92
|
719,800
|
|
|
2/8/2023
|
+0.40 / +2.94%
|
13.60
|
14.10
|
13.50
|
14.00
|
13.76
|
12.18
|
1,842,500
|
|
|
2/7/2023
|
-0.50 / -3.55%
|
14.10
|
14.40
|
13.50
|
13.60
|
14.02
|
11.83
|
3,016,300
|
|
|
2/6/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.80
|
14.10
|
14.02
|
12.27
|
1,381,200
|
|
|
2/3/2023
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.18
|
12.27
|
1,201,300
|
|
|
2/2/2023
|
+0.10 / +0.71%
|
14.10
|
14.30
|
13.90
|
14.10
|
14.13
|
12.27
|
2,464,200
|
|
|
2/1/2023
|
-1.20 / -7.89%
|
15.30
|
15.50
|
13.90
|
14.00
|
14.84
|
12.18
|
4,267,700
|
|
|
1/31/2023
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.50
|
15.20
|
14.79
|
13.23
|
2,476,700
|
|
|
1/30/2023
|
-0.10 / -0.67%
|
15.10
|
15.40
|
14.40
|
14.90
|
15.04
|
12.97
|
2,976,700
|
|
|
1/27/2023
|
-0.30 / -1.96%
|
15.30
|
16.00
|
15.00
|
15.00
|
15.31
|
13.05
|
1,882,500
|
|
|
1/19/2023
|
+0.30 / +2.00%
|
14.90
|
15.50
|
14.70
|
15.30
|
15.17
|
13.31
|
2,751,300
|
|
|
1/18/2023
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.01
|
13.05
|
2,205,800
|
|
|
1/17/2023
|
+0.80 / +5.59%
|
14.50
|
15.10
|
14.50
|
15.10
|
14.88
|
13.14
|
2,545,400
|
|
|
1/16/2023
|
+0.20 / +1.42%
|
14.10
|
14.60
|
14.00
|
14.30
|
14.32
|
12.44
|
1,766,100
|
|
|
1/13/2023
|
-0.10 / -0.70%
|
14.30
|
14.80
|
14.00
|
14.10
|
14.44
|
12.27
|
2,734,000
|
|
|
1/12/2023
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.90
|
14.20
|
14.12
|
12.36
|
1,617,600
|
|
|
1/11/2023
|
+0.30 / +2.16%
|
13.40
|
14.60
|
13.40
|
14.20
|
14.35
|
12.36
|
2,868,600
|
|
|
1/10/2023
|
+0.30 / +2.21%
|
13.20
|
14.10
|
12.50
|
13.90
|
13.78
|
12.10
|
2,072,900
|
|
|
1/9/2023
|
-0.10 / -0.73%
|
14.00
|
14.20
|
13.60
|
13.60
|
13.90
|
11.83
|
1,424,500
|
|
|
1/6/2023
|
+0.30 / +2.24%
|
12.20
|
14.30
|
12.20
|
13.70
|
13.98
|
11.92
|
4,343,400
|
|
|
1/5/2023
|
+0.10 / +0.75%
|
12.90
|
13.60
|
12.60
|
13.40
|
13.39
|
11.66
|
1,673,500
|
|
|
1/4/2023
|
-0.20 / -1.48%
|
12.80
|
13.90
|
12.70
|
13.30
|
13.57
|
11.57
|
1,882,400
|
|
|
1/3/2023
|
+1.20 / +9.76%
|
11.50
|
13.50
|
11.50
|
13.50
|
13.14
|
11.75
|
3,078,400
|
|
|
12/30/2022
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.30
|
12.30
|
12.42
|
10.70
|
1,248,800
|
|
|
12/29/2022
|
-0.50 / -3.91%
|
12.80
|
12.90
|
12.10
|
12.30
|
12.54
|
10.70
|
889,900
|
|
|
12/28/2022
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.50
|
12.80
|
12.75
|
11.14
|
1,375,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:01 PM
|
|
|
|
|