|
Closing price on 3/1/2023
|
|
Open |
12.90 |
High |
13.50 |
Low |
12.80 |
Volume |
1,217,300 |
Split-adjusted Price |
9.81 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2023
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.80
|
13.50
|
13.22
|
9.81
|
1,217,300
|
|
2/28/2023
|
+0.10 / +0.78%
|
12.80
|
13.20
|
12.80
|
12.90
|
12.98
|
9.37
|
1,030,900
|
|
2/27/2023
|
-0.70 / -5.19%
|
13.50
|
13.50
|
12.80
|
12.80
|
13.03
|
9.30
|
2,227,200
|
|
2/24/2023
|
-0.40 / -2.88%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.67
|
9.81
|
1,359,800
|
|
2/23/2023
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.30
|
13.90
|
13.62
|
10.10
|
1,978,800
|
|
2/22/2023
|
-0.80 / -5.48%
|
14.40
|
14.50
|
13.80
|
13.80
|
14.13
|
10.03
|
3,729,200
|
|
2/21/2023
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.70
|
10.61
|
2,290,000
|
|
2/20/2023
|
+1.20 / +8.82%
|
13.70
|
14.80
|
13.60
|
14.80
|
14.30
|
10.75
|
3,154,700
|
|
2/17/2023
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.66
|
9.88
|
968,800
|
|
2/16/2023
|
+0.40 / +2.99%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.65
|
10.03
|
1,282,900
|
|
2/15/2023
|
+0.50 / +3.88%
|
12.90
|
13.60
|
12.90
|
13.40
|
13.34
|
9.73
|
1,162,000
|
|
2/14/2023
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.80
|
12.90
|
12.99
|
9.37
|
653,800
|
|
2/13/2023
|
-0.60 / -4.48%
|
13.40
|
13.50
|
12.50
|
12.80
|
12.88
|
9.30
|
2,800,400
|
|
2/10/2023
|
-0.30 / -2.19%
|
13.70
|
13.80
|
13.40
|
13.40
|
13.58
|
9.73
|
1,282,600
|
|
2/9/2023
|
-0.30 / -2.14%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.88
|
9.95
|
719,800
|
|
2/8/2023
|
+0.40 / +2.94%
|
13.60
|
14.10
|
13.50
|
14.00
|
13.76
|
10.17
|
1,842,500
|
|
2/7/2023
|
-0.50 / -3.55%
|
14.10
|
14.40
|
13.50
|
13.60
|
14.02
|
9.88
|
3,016,300
|
|
2/6/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.80
|
14.10
|
14.02
|
10.24
|
1,381,200
|
|
2/3/2023
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.18
|
10.24
|
1,201,300
|
|
2/2/2023
|
+0.10 / +0.71%
|
14.10
|
14.30
|
13.90
|
14.10
|
14.13
|
10.24
|
2,464,200
|
|
2/1/2023
|
-1.20 / -7.89%
|
15.30
|
15.50
|
13.90
|
14.00
|
14.84
|
10.17
|
4,267,700
|
|
1/31/2023
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.50
|
15.20
|
14.79
|
11.04
|
2,476,700
|
|
1/30/2023
|
-0.10 / -0.67%
|
15.10
|
15.40
|
14.40
|
14.90
|
15.04
|
10.82
|
2,976,700
|
|
1/27/2023
|
-0.30 / -1.96%
|
15.30
|
16.00
|
15.00
|
15.00
|
15.31
|
10.90
|
1,882,500
|
|
1/19/2023
|
+0.30 / +2.00%
|
14.90
|
15.50
|
14.70
|
15.30
|
15.17
|
11.12
|
2,751,300
|
|
1/18/2023
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.01
|
10.90
|
2,205,800
|
|
1/17/2023
|
+0.80 / +5.59%
|
14.50
|
15.10
|
14.50
|
15.10
|
14.88
|
10.97
|
2,545,400
|
|
1/16/2023
|
+0.20 / +1.42%
|
14.10
|
14.60
|
14.00
|
14.30
|
14.32
|
10.39
|
1,766,100
|
|
1/13/2023
|
-0.10 / -0.70%
|
14.30
|
14.80
|
14.00
|
14.10
|
14.44
|
10.24
|
2,734,000
|
|
1/12/2023
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.90
|
14.20
|
14.12
|
10.32
|
1,617,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|