Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/3/2023	+0.70 / +4.43%	16.10	16.70	16.00	16.50	16.49	11.99	4,035,300
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

<<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