Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2025	+0.30 / +1.13%	26.60	27.10	26.40	26.90	26.77	23.58	3,569,600
5/7/2025	-0.20 / -0.75%	26.80	26.80	26.30	26.60	26.51	23.32	2,748,900
5/6/2025	-0.10 / -0.37%	27.00	27.50	26.70	26.80	27.10	23.49	3,461,600
5/5/2025	+0.10 / +0.37%	26.80	27.30	26.60	26.90	26.88	23.58	2,157,900
4/29/2025	-0.20 / -0.74%	27.00	27.10	26.70	26.80	26.84	23.49	2,151,700
4/28/2025	+0.40 / +1.50%	26.60	27.10	26.50	27.00	26.83	23.67	2,150,700
4/25/2025	0.00 / 0.00%	26.70	26.90	26.50	26.60	26.66	23.32	3,053,700
4/24/2025	0.00 / 0.00%	26.80	27.00	26.10	26.60	26.56	23.32	3,552,400
4/23/2025	+0.60 / +2.31%	26.00	27.00	26.00	26.60	26.67	23.32	3,535,200
4/22/2025	-0.30 / -1.14%	26.30	26.70	23.70	26.00	24.96	22.79	9,018,300
4/21/2025	-0.70 / -2.59%	27.10	27.20	26.20	26.30	26.55	23.06	4,356,200
4/18/2025	+0.20 / +0.75%	26.80	27.90	26.80	27.00	27.28	23.67	8,047,300
4/17/2025	+0.20 / +0.75%	26.60	26.80	26.20	26.80	26.53	23.49	2,217,700
4/16/2025	+0.10 / +0.38%	26.50	27.30	26.30	26.60	26.92	23.32	4,674,800
4/15/2025	-0.70 / -2.57%	26.90	27.20	25.90	26.50	26.47	23.23	4,850,300
4/14/2025	+0.90 / +3.42%	26.70	27.20	26.10	27.20	26.56	23.84	6,524,600
4/11/2025	+1.80 / +7.35%	26.90	26.90	25.00	26.30	25.75	23.06	9,282,200
4/10/2025	+2.20 / +9.87%	24.50	24.50	24.50	24.50	24.50	21.48	558,200
4/9/2025	-2.00 / -8.23%	21.90	25.00	21.90	22.30	22.81	19.55	8,278,400
4/8/2025	-2.70 / -10.00%	27.00	27.00	24.30	24.30	24.69	21.30	8,210,200
4/4/2025	-0.10 / -0.37%	25.80	27.00	24.40	27.00	25.46	23.67	9,455,600
4/3/2025	-3.00 / -9.97%	29.60	29.90	27.10	27.10	27.74	23.76	11,618,500
4/2/2025	0.00 / 0.00%	30.10	30.40	30.00	30.10	30.18	26.39	2,525,100
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

<<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