|
Closing price on 6/14/2022
|
|
| Open |
20.60 |
| High |
21.00 |
| Low |
19.80 |
| Volume |
515,300 |
| Split-adjusted Price |
11.36 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2022
|
-0.30 / -1.45%
|
20.60
|
21.00
|
19.80
|
20.40
|
20.49
|
11.36
|
515,300
|
|
|
6/13/2022
|
-2.20 / -9.61%
|
21.00
|
22.30
|
20.70
|
20.70
|
21.21
|
11.53
|
951,700
|
|
|
6/10/2022
|
-0.70 / -2.97%
|
23.50
|
23.90
|
22.80
|
22.90
|
23.30
|
12.75
|
698,700
|
|
|
6/9/2022
|
+0.70 / +3.06%
|
23.00
|
23.90
|
23.00
|
23.60
|
23.55
|
13.14
|
717,300
|
|
|
6/8/2022
|
+0.60 / +2.69%
|
22.50
|
23.50
|
22.40
|
22.90
|
22.99
|
12.75
|
764,400
|
|
|
6/7/2022
|
-0.20 / -0.89%
|
22.50
|
22.60
|
21.10
|
22.30
|
21.84
|
12.42
|
534,300
|
|
|
6/6/2022
|
+0.30 / +1.35%
|
22.30
|
23.50
|
22.20
|
22.50
|
22.74
|
12.53
|
528,300
|
|
|
6/3/2022
|
-0.50 / -2.20%
|
22.70
|
23.30
|
22.20
|
22.20
|
22.56
|
12.36
|
582,600
|
|
|
6/2/2022
|
-0.70 / -2.99%
|
23.50
|
24.00
|
22.70
|
22.70
|
23.32
|
12.64
|
726,200
|
|
|
6/1/2022
|
-0.10 / -0.43%
|
23.40
|
23.80
|
22.90
|
23.40
|
23.26
|
13.03
|
467,100
|
|
|
5/31/2022
|
-0.40 / -1.67%
|
23.90
|
24.10
|
22.50
|
23.50
|
23.70
|
13.08
|
491,600
|
|
|
5/30/2022
|
+0.10 / +0.42%
|
23.80
|
24.40
|
23.80
|
23.90
|
24.04
|
13.31
|
609,689
|
|
|
5/27/2022
|
-0.20 / -0.83%
|
24.00
|
24.50
|
23.40
|
23.80
|
23.91
|
13.25
|
577,300
|
|
|
5/26/2022
|
+0.30 / +1.27%
|
23.70
|
24.70
|
23.70
|
24.00
|
24.04
|
13.36
|
595,600
|
|
|
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
|
|
|