|
|
Closing price on 5/25/2022
|
|
| Open |
22.50 |
| High |
24.00 |
| Low |
22.10 |
| Volume |
745,300 |
| Split-adjusted Price |
13.20 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.30 / +5.80%
|
22.50
|
24.00
|
22.10
|
23.70
|
23.26
|
13.20
|
745,300
|
|
|
5/24/2022
|
+1.00 / +4.67%
|
21.40
|
22.40
|
20.70
|
22.40
|
21.36
|
12.47
|
553,600
|
|
|
5/23/2022
|
-1.60 / -6.96%
|
23.00
|
23.20
|
21.00
|
21.40
|
22.22
|
11.91
|
653,300
|
|
|
5/20/2022
|
-0.10 / -0.43%
|
23.10
|
24.10
|
22.50
|
23.00
|
23.49
|
12.81
|
620,000
|
|
|
5/19/2022
|
+0.50 / +2.21%
|
22.50
|
23.50
|
21.10
|
23.10
|
22.48
|
12.86
|
819,700
|
|
|
5/18/2022
|
-0.10 / -0.44%
|
23.00
|
24.20
|
22.50
|
22.60
|
23.21
|
12.58
|
893,400
|
|
|
5/17/2022
|
+2.00 / +9.66%
|
18.70
|
22.70
|
18.70
|
22.70
|
22.12
|
12.64
|
751,400
|
|
|
5/16/2022
|
+0.50 / +2.48%
|
18.20
|
22.00
|
18.20
|
20.70
|
21.27
|
11.53
|
628,600
|
|
|
5/13/2022
|
-2.20 / -9.82%
|
20.20
|
22.20
|
20.20
|
20.20
|
20.74
|
11.25
|
1,626,900
|
|
|
5/12/2022
|
-2.40 / -9.68%
|
24.80
|
24.80
|
22.40
|
22.40
|
22.92
|
12.47
|
858,915
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|