Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/11/2022	0.00 / 0.00%	25.50	25.50	24.60	24.80	24.99	13.81	191,500
5/10/2022	-0.10 / -0.40%	22.70	25.40	22.50	24.80	24.03	13.81	694,300
5/9/2022	-2.70 / -9.78%	27.60	27.60	24.90	24.90	25.30	13.86	819,100
5/6/2022	-2.70 / -8.91%	30.00	30.00	27.60	27.60	28.60	15.37	459,657
5/5/2022	+0.90 / +3.06%	29.40	30.30	28.60	30.30	29.44	16.87	687,300
5/4/2022	-0.90 / -2.97%	30.30	30.50	29.20	29.40	30.01	16.37	628,800
4/29/2022	-0.20 / -0.66%	30.50	31.00	29.80	30.30	30.43	16.87	615,000
4/28/2022	-0.20 / -0.65%	30.70	31.20	30.30	30.50	30.73	16.98	389,800
4/27/2022	+0.50 / +1.66%	30.40	30.80	27.50	30.70	29.99	17.09	366,500
4/26/2022	+1.60 / +5.59%	28.40	30.40	26.00	30.20	28.33	16.81	1,194,700
4/25/2022	-3.10 / -9.78%	31.80	32.00	28.60	28.60	29.58	15.92	960,600
4/22/2022	+0.20 / +0.63%	31.50	32.30	30.40	31.70	31.34	17.65	699,200
4/21/2022	+1.40 / +4.65%	30.10	32.40	27.10	31.50	30.59	17.54	774,800
4/20/2022	-0.10 / -0.33%	30.50	31.20	29.20	30.10	30.38	16.76	795,000
4/19/2022	-1.60 / -5.03%	30.50	32.50	29.80	30.20	31.13	16.81	1,118,000
4/18/2022	-2.50 / -7.29%	34.30	34.30	30.90	31.80	31.73	17.71	2,045,500
4/15/2022	-1.30 / -3.65%	35.80	35.80	34.00	34.30	34.72	19.10	758,215
4/14/2022	-0.40 / -1.11%	36.10	36.60	35.10	35.60	35.64	19.82	373,734
4/13/2022	+1.50 / +4.35%	34.90	36.00	33.60	36.00	34.63	20.04	923,600
4/12/2022	-2.00 / -5.48%	36.50	36.80	34.50	34.50	35.67	19.21	877,500
4/8/2022	-0.60 / -1.62%	37.10	38.00	36.50	36.50	37.15	20.32	1,083,100
4/7/2022	-0.30 / -0.80%	37.40	38.30	37.10	37.10	37.90	20.66	2,108,100
4/6/2022	+0.50 / +1.36%	37.00	38.00	36.40	37.40	37.42	20.82	1,135,100
4/5/2022	-0.60 / -1.60%	37.50	38.20	36.80	36.90	37.56	20.54	1,290,000
4/4/2022	+2.50 / +7.14%	35.20	37.80	35.20	37.50	36.84	20.88	2,049,900
4/1/2022	+1.10 / +3.24%	33.90	35.00	33.60	35.00	34.45	19.49	652,825
3/31/2022	-0.20 / -0.59%	34.10	34.90	33.90	33.90	34.13	18.87	543,110
3/30/2022	-0.50 / -1.45%	34.00	35.10	33.90	34.10	34.39	18.99	705,785
3/29/2022	+0.50 / +1.47%	35.50	35.50	34.10	34.60	34.54	19.26	513,573
3/28/2022	-1.20 / -3.40%	34.80	35.30	33.80	34.10	34.43	18.99	961,600

<<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