|
|
Closing price on 5/30/2023
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.10 |
| Volume |
3,680,800 |
| Split-adjusted Price |
13.44 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.10
|
18.50
|
18.38
|
13.44
|
3,680,800
|
|
|
5/29/2023
|
+0.90 / +5.14%
|
17.60
|
18.40
|
17.60
|
18.40
|
18.08
|
13.37
|
5,732,500
|
|
|
5/26/2023
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.48
|
12.71
|
2,016,000
|
|
|
5/25/2023
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.20
|
17.40
|
17.41
|
12.64
|
2,552,400
|
|
|
5/24/2023
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.71
|
12.79
|
3,533,600
|
|
|
5/23/2023
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.65
|
12.71
|
4,856,600
|
|
|
5/22/2023
|
+0.30 / +1.75%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.34
|
12.64
|
2,094,700
|
|
|
5/19/2023
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.90
|
17.10
|
17.18
|
12.42
|
1,994,500
|
|
|
5/18/2023
|
+0.30 / +1.79%
|
16.90
|
17.50
|
16.80
|
17.10
|
17.14
|
12.42
|
2,920,800
|
|
|
5/17/2023
|
-0.60 / -3.45%
|
17.40
|
17.50
|
16.60
|
16.80
|
17.09
|
12.20
|
5,075,400
|
|
|
5/16/2023
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.20
|
17.40
|
17.39
|
12.64
|
2,041,400
|
|
|
5/15/2023
|
-0.30 / -1.69%
|
17.70
|
18.30
|
17.40
|
17.40
|
17.82
|
12.64
|
3,348,300
|
|
|
5/12/2023
|
+0.40 / +2.31%
|
17.30
|
17.70
|
17.10
|
17.70
|
17.31
|
12.86
|
3,768,800
|
|
|
5/11/2023
|
-0.20 / -1.14%
|
17.40
|
17.70
|
17.20
|
17.30
|
17.43
|
12.57
|
3,464,600
|
|
|
5/10/2023
|
-0.10 / -0.57%
|
17.60
|
18.10
|
17.50
|
17.50
|
17.73
|
12.71
|
3,622,600
|
|
|
5/9/2023
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.20
|
17.60
|
17.41
|
12.79
|
2,175,800
|
|
|
5/8/2023
|
+0.10 / +0.57%
|
17.70
|
18.00
|
17.40
|
17.60
|
17.76
|
12.79
|
2,804,600
|
|
|
5/5/2023
|
+0.30 / +1.74%
|
17.20
|
17.80
|
17.10
|
17.50
|
17.47
|
12.71
|
4,059,900
|
|
|
5/4/2023
|
+0.40 / +2.38%
|
16.90
|
17.40
|
16.60
|
17.20
|
16.98
|
12.50
|
3,845,000
|
|
|
4/28/2023
|
+0.20 / +1.20%
|
15.00
|
17.00
|
15.00
|
16.80
|
16.75
|
12.20
|
2,822,000
|
|
|
4/27/2023
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.58
|
12.06
|
1,952,000
|
|
|
4/26/2023
|
+0.40 / +2.45%
|
16.30
|
16.80
|
16.00
|
16.70
|
16.53
|
12.13
|
1,781,400
|
|
|
4/25/2023
|
-1.10 / -6.32%
|
17.40
|
17.50
|
16.00
|
16.30
|
16.61
|
11.84
|
6,244,400
|
|
|
4/24/2023
|
-0.20 / -1.14%
|
17.50
|
17.90
|
17.30
|
17.40
|
17.56
|
12.64
|
4,061,100
|
|
|
4/21/2023
|
+0.90 / +5.39%
|
16.70
|
17.90
|
16.70
|
17.60
|
17.35
|
12.79
|
7,983,300
|
|
|
4/20/2023
|
+0.30 / +1.83%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.49
|
12.13
|
1,669,500
|
|
|
4/19/2023
|
-0.40 / -2.38%
|
16.80
|
17.30
|
16.40
|
16.40
|
16.83
|
11.91
|
5,009,800
|
|
|
4/18/2023
|
+0.60 / +3.70%
|
16.20
|
16.90
|
16.00
|
16.80
|
16.48
|
12.20
|
3,939,600
|
|
|
4/17/2023
|
+0.20 / +1.25%
|
16.10
|
16.20
|
15.80
|
16.20
|
16.06
|
11.77
|
1,582,800
|
|
|
4/14/2023
|
-0.30 / -1.84%
|
16.50
|
16.70
|
15.80
|
16.00
|
16.16
|
11.62
|
5,114,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|