|
Closing price on 6/25/2021
|
|
Open |
29.20 |
High |
31.00 |
Low |
29.10 |
Volume |
3,743,200 |
Split-adjusted Price |
17.20 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2021
|
+1.70 / +5.82%
|
29.20
|
31.00
|
29.10
|
30.90
|
30.09
|
17.20
|
3,743,200
|
|
6/24/2021
|
+0.10 / +0.34%
|
29.20
|
29.60
|
28.80
|
29.20
|
29.32
|
16.26
|
1,934,100
|
|
6/23/2021
|
+0.40 / +1.39%
|
28.90
|
29.80
|
28.70
|
29.10
|
29.34
|
16.20
|
2,006,100
|
|
6/22/2021
|
+0.10 / +0.35%
|
28.70
|
29.20
|
28.50
|
28.70
|
28.83
|
15.98
|
1,584,400
|
|
6/21/2021
|
-0.90 / -3.05%
|
29.30
|
29.70
|
28.60
|
28.60
|
29.07
|
15.92
|
1,574,100
|
|
6/18/2021
|
+0.20 / +0.68%
|
29.30
|
29.90
|
29.20
|
29.50
|
29.55
|
16.42
|
1,961,000
|
|
6/17/2021
|
+0.20 / +0.69%
|
28.90
|
29.50
|
26.30
|
29.30
|
28.70
|
16.31
|
3,121,300
|
|
6/16/2021
|
-1.10 / -3.64%
|
30.20
|
30.80
|
28.90
|
29.10
|
29.77
|
16.20
|
2,670,400
|
|
6/15/2021
|
+0.30 / +1.00%
|
29.90
|
31.00
|
29.50
|
30.20
|
30.41
|
16.81
|
2,964,900
|
|
6/14/2021
|
+1.90 / +6.79%
|
27.90
|
30.50
|
27.60
|
29.90
|
29.23
|
16.65
|
5,068,700
|
|
6/11/2021
|
+0.80 / +2.94%
|
27.20
|
28.80
|
26.70
|
28.00
|
27.83
|
15.59
|
2,167,000
|
|
6/10/2021
|
-0.70 / -2.51%
|
28.10
|
28.20
|
26.90
|
27.20
|
27.56
|
15.14
|
1,454,100
|
|
6/9/2021
|
+2.40 / +9.41%
|
25.50
|
28.00
|
24.70
|
27.90
|
26.49
|
15.53
|
2,978,700
|
|
6/8/2021
|
-2.70 / -9.57%
|
28.20
|
29.00
|
25.40
|
25.50
|
26.86
|
14.20
|
3,770,400
|
|
6/7/2021
|
-2.80 / -9.03%
|
31.00
|
31.00
|
27.90
|
28.20
|
28.83
|
15.70
|
4,264,300
|
|
6/4/2021
|
-0.50 / -1.59%
|
31.50
|
32.00
|
30.50
|
31.00
|
31.18
|
17.26
|
2,597,200
|
|
6/3/2021
|
+2.20 / +7.51%
|
29.30
|
32.20
|
29.20
|
31.50
|
30.96
|
17.54
|
2,882,700
|
|
6/2/2021
|
+1.30 / +4.64%
|
28.00
|
29.30
|
27.00
|
29.30
|
28.17
|
16.31
|
3,798,000
|
|
6/1/2021
|
+0.90 / +3.32%
|
27.30
|
29.00
|
27.20
|
28.00
|
28.24
|
15.59
|
3,276,800
|
|
5/31/2021
|
+2.40 / +9.72%
|
25.00
|
27.10
|
24.70
|
27.10
|
26.43
|
15.09
|
3,576,200
|
|
5/28/2021
|
+0.60 / +2.49%
|
24.10
|
24.80
|
23.80
|
24.70
|
24.49
|
13.75
|
2,611,800
|
|
5/27/2021
|
-0.60 / -2.43%
|
24.70
|
25.00
|
23.50
|
24.10
|
24.31
|
13.42
|
1,958,100
|
|
5/26/2021
|
+0.70 / +2.92%
|
24.00
|
24.80
|
23.60
|
24.70
|
24.35
|
13.75
|
2,106,300
|
|
5/25/2021
|
+0.50 / +2.13%
|
23.50
|
24.10
|
23.20
|
24.00
|
23.55
|
13.36
|
2,367,400
|
|
5/24/2021
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.20
|
23.50
|
23.41
|
13.08
|
1,786,770
|
|
5/21/2021
|
-0.70 / -2.86%
|
24.50
|
24.90
|
23.60
|
23.80
|
24.12
|
13.25
|
2,321,300
|
|
5/20/2021
|
+1.50 / +6.52%
|
23.00
|
25.20
|
22.60
|
24.50
|
23.95
|
13.64
|
2,519,400
|
|
5/19/2021
|
-0.20 / -0.86%
|
22.90
|
23.00
|
22.30
|
23.00
|
22.50
|
12.81
|
2,317,900
|
|
5/18/2021
|
+1.60 / +7.41%
|
23.70
|
23.70
|
22.60
|
23.20
|
23.04
|
12.92
|
4,266,600
|
|
5/17/2021
|
+1.90 / +9.64%
|
20.50
|
21.60
|
20.50
|
21.60
|
21.54
|
12.03
|
436,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|