Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2024	+0.50 / +1.79%	28.00	29.30	28.00	28.40	28.69	23.71	5,102,800
2/29/2024	0.00 / 0.00%	27.90	28.50	27.60	27.90	28.01	23.29	4,239,400
2/28/2024	0.00 / 0.00%	28.00	28.10	27.40	27.90	27.70	23.29	4,618,400
2/27/2024	-0.10 / -0.36%	28.00	28.40	27.80	27.90	28.04	23.29	4,428,400
2/26/2024	+1.80 / +6.87%	26.30	28.10	26.10	28.00	27.11	23.38	8,168,100
2/23/2024	-0.30 / -1.13%	26.50	27.00	26.00	26.20	26.57	21.87	6,079,600
2/22/2024	-0.50 / -1.85%	27.00	27.10	26.30	26.50	26.66	22.12	4,494,400
2/21/2024	-0.30 / -1.10%	27.30	27.30	26.70	27.00	26.97	22.54	3,368,300
2/20/2024	+0.20 / +0.74%	27.30	27.80	27.10	27.30	27.37	22.79	4,043,400
2/19/2024	-0.10 / -0.37%	27.20	27.40	26.40	27.10	26.71	22.62	5,817,000
2/16/2024	+0.10 / +0.37%	27.10	27.70	26.90	27.20	27.27	22.71	2,418,200
2/15/2024	+0.10 / +0.37%	27.10	27.20	26.70	27.10	26.92	22.62	2,784,800
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

<<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