Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2025	+0.20 / +0.67%	30.30	30.30	29.70	30.10	29.94	26.39	1,662,700
3/31/2025	-0.10 / -0.33%	30.10	30.30	29.70	29.90	29.98	26.21	2,716,900
3/28/2025	0.00 / 0.00%	30.00	30.50	29.60	30.00	29.97	26.30	3,567,200
3/27/2025	-0.40 / -1.32%	30.40	30.50	29.90	30.00	30.15	26.30	3,605,800
3/26/2025	-0.70 / -2.25%	31.10	31.10	30.30	30.40	30.66	26.65	3,637,800
3/25/2025	-0.30 / -0.96%	31.40	31.90	30.80	31.10	31.41	27.26	4,794,700
3/24/2025	+0.50 / +1.62%	30.50	31.40	30.40	31.40	30.91	27.53	3,548,700
3/21/2025	0.00 / 0.00%	30.50	31.20	30.30	30.90	31.01	27.09	1,919,100
3/20/2025	+0.30 / +0.98%	30.40	31.50	30.20	30.90	30.98	27.09	4,335,500
3/19/2025	+0.20 / +0.66%	30.40	30.80	30.20	30.60	30.45	26.83	3,521,700
3/18/2025	-0.30 / -0.98%	30.80	31.00	30.40	30.40	30.63	26.65	2,171,700
3/17/2025	+0.20 / +0.66%	30.60	30.80	30.30	30.70	30.58	26.91	2,257,300
3/14/2025	-0.10 / -0.33%	27.60	30.80	27.60	30.50	30.49	26.74	3,025,800
3/13/2025	-0.30 / -0.97%	30.90	31.30	30.40	30.60	30.76	26.83	5,574,500
3/12/2025	-0.20 / -0.64%	31.10	31.50	30.90	30.90	31.08	27.09	3,252,500
3/11/2025	+0.10 / +0.32%	30.80	31.30	30.40	31.10	30.88	27.26	4,995,900
3/10/2025	-0.20 / -0.64%	31.00	31.70	30.60	31.00	31.12	27.18	4,422,400
3/7/2025	+0.20 / +0.65%	31.20	31.60	31.00	31.20	31.30	27.35	5,264,700
3/6/2025	+1.20 / +4.03%	29.80	31.30	29.70	31.00	30.54	27.18	7,668,000
3/5/2025	-0.60 / -1.97%	27.40	30.90	27.40	29.80	30.37	26.12	4,167,000
3/4/2025	+0.20 / +0.66%	29.70	30.60	29.60	30.40	30.22	26.65	5,142,400
3/3/2025	+0.50 / +1.68%	29.70	30.70	29.30	30.20	30.15	26.47	6,811,300
2/28/2025	-0.20 / -0.67%	29.90	30.30	29.50	29.70	29.87	26.04	4,655,100
2/27/2025	+0.20 / +0.67%	29.80	29.90	29.30	29.90	29.63	26.21	3,992,900
2/26/2025	0.00 / 0.00%	29.60	30.40	29.40	29.70	29.89	26.04	6,031,700
2/25/2025	+0.40 / +1.37%	29.40	29.90	29.20	29.70	29.58	26.04	7,059,100
2/24/2025	+0.80 / +2.81%	28.50	29.30	28.30	29.30	28.87	25.69	4,850,300
2/21/2025	-0.30 / -1.04%	28.80	28.90	28.30	28.50	28.54	24.98	2,713,600
2/20/2025	+0.50 / +1.77%	28.40	29.20	28.30	28.80	28.82	25.25	5,837,500
2/19/2025	+0.50 / +1.80%	28.00	28.40	27.70	28.30	28.08	24.81	3,585,300

<<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