Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/2/2025	+0.40 / +1.50%	26.50	27.10	26.40	27.10	26.80	23.76	2,533,600
5/30/2025	-0.10 / -0.37%	27.00	27.60	26.60	26.70	27.06	23.41	4,339,800
5/29/2025	-0.20 / -0.74%	27.10	27.30	26.70	26.80	26.92	23.49	2,779,000
5/28/2025	0.00 / 0.00%	27.10	27.60	27.00	27.00	27.27	23.67	4,700,000
5/27/2025	+0.10 / +0.37%	24.30	27.20	24.30	27.00	27.01	23.67	4,492,600
5/26/2025	+0.50 / +1.89%	26.40	26.90	25.90	26.90	26.43	23.58	3,623,500
5/23/2025	-0.50 / -1.86%	26.80	27.00	26.40	26.40	26.58	23.14	3,731,400
5/22/2025	-0.20 / -0.74%	27.30	27.50	26.70	26.90	27.13	23.58	5,784,700
5/21/2025	-0.40 / -1.45%	27.50	27.80	26.90	27.10	27.20	23.76	3,609,600
5/20/2025	+0.20 / +0.73%	27.20	27.70	27.10	27.50	27.34	24.11	3,633,900
5/19/2025	-0.20 / -0.73%	27.80	27.80	27.00	27.30	27.21	23.93	3,296,000
5/16/2025	-0.30 / -1.08%	27.80	28.20	27.40	27.50	27.82	24.11	4,861,600
5/15/2025	+0.20 / +0.72%	27.60	28.10	27.60	27.80	27.82	24.37	4,589,500
5/14/2025	+0.50 / +1.85%	27.10	27.70	26.80	27.60	27.30	24.20	7,034,500
5/13/2025	+0.30 / +1.12%	27.00	27.60	26.90	27.10	27.27	23.76	4,457,200
5/12/2025	+0.20 / +0.75%	26.70	26.90	26.40	26.80	26.59	23.49	2,793,200
5/9/2025	-0.30 / -1.12%	27.00	27.10	26.50	26.60	26.71	23.32	2,057,100
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

<<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