|
Closing price on 3/31/2023
|
|
Open |
14.80 |
High |
15.80 |
Low |
14.70 |
Volume |
7,820,200 |
Split-adjusted Price |
11.48 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2023
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.70
|
15.80
|
15.44
|
11.48
|
7,820,200
|
|
3/30/2023
|
+0.20 / +1.37%
|
14.70
|
15.50
|
14.60
|
14.80
|
15.07
|
10.75
|
4,898,800
|
|
3/29/2023
|
+0.20 / +1.39%
|
14.40
|
14.70
|
14.30
|
14.60
|
14.49
|
10.61
|
2,583,600
|
|
3/28/2023
|
-0.10 / -0.69%
|
14.70
|
14.90
|
14.40
|
14.40
|
14.61
|
10.46
|
2,800,400
|
|
3/27/2023
|
+0.20 / +1.40%
|
14.60
|
14.80
|
14.30
|
14.50
|
14.62
|
10.53
|
3,109,900
|
|
3/24/2023
|
+0.30 / +2.14%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.41
|
10.39
|
3,892,700
|
|
3/23/2023
|
+0.30 / +2.19%
|
13.60
|
14.10
|
13.50
|
14.00
|
13.85
|
10.17
|
2,363,600
|
|
3/22/2023
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.60
|
13.70
|
13.79
|
9.95
|
1,675,000
|
|
3/21/2023
|
+0.30 / +2.26%
|
13.30
|
13.70
|
13.20
|
13.60
|
13.45
|
9.88
|
1,495,600
|
|
3/20/2023
|
-0.40 / -2.92%
|
13.70
|
13.80
|
13.20
|
13.30
|
13.49
|
9.66
|
1,817,000
|
|
3/17/2023
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.70
|
13.70
|
13.82
|
9.95
|
1,589,700
|
|
3/16/2023
|
-0.50 / -3.52%
|
14.00
|
14.20
|
13.70
|
13.70
|
13.90
|
9.95
|
2,049,500
|
|
3/15/2023
|
+1.20 / +9.23%
|
13.30
|
14.20
|
13.30
|
14.20
|
13.90
|
10.32
|
3,743,400
|
|
3/14/2023
|
-0.60 / -4.41%
|
12.30
|
13.60
|
12.30
|
13.00
|
13.14
|
9.44
|
1,857,200
|
|
3/13/2023
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.44
|
9.88
|
1,604,000
|
|
3/10/2023
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.56
|
9.81
|
2,304,900
|
|
3/9/2023
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.85
|
10.10
|
1,492,400
|
|
3/8/2023
|
+0.40 / +2.96%
|
13.30
|
13.90
|
13.20
|
13.90
|
13.52
|
10.10
|
2,203,600
|
|
3/7/2023
|
+0.40 / +3.05%
|
13.00
|
13.60
|
13.00
|
13.50
|
13.41
|
9.81
|
1,804,000
|
|
3/6/2023
|
+0.10 / +0.77%
|
13.00
|
13.60
|
13.00
|
13.10
|
13.38
|
9.52
|
1,251,000
|
|
3/3/2023
|
-0.40 / -2.99%
|
13.50
|
13.70
|
13.00
|
13.00
|
13.41
|
9.44
|
1,344,400
|
|
3/2/2023
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.46
|
9.73
|
811,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|