|
|
Closing price on 6/9/2023
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
17.70 |
| Volume |
3,315,900 |
| Split-adjusted Price |
11.65 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2023
|
+0.30 / +1.67%
|
18.00
|
18.30
|
17.70
|
18.30
|
18.03
|
11.65
|
3,315,900
|
|
|
6/8/2023
|
-0.70 / -3.74%
|
18.70
|
18.80
|
18.00
|
18.00
|
18.33
|
11.46
|
4,011,100
|
|
|
6/7/2023
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.50
|
18.70
|
18.69
|
11.91
|
3,116,800
|
|
|
6/6/2023
|
+0.60 / +3.30%
|
18.20
|
18.80
|
17.90
|
18.80
|
18.40
|
11.97
|
6,654,100
|
|
|
6/5/2023
|
-0.30 / -1.62%
|
18.50
|
18.90
|
18.10
|
18.20
|
18.41
|
11.59
|
3,360,600
|
|
|
6/2/2023
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.40
|
18.50
|
18.60
|
11.78
|
2,936,000
|
|
|
6/1/2023
|
+0.10 / +0.55%
|
18.30
|
18.60
|
18.00
|
18.40
|
18.24
|
11.72
|
3,177,600
|
|
|
5/31/2023
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.10
|
18.30
|
18.35
|
11.65
|
3,356,100
|
|
|
5/30/2023
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.10
|
18.50
|
18.38
|
11.78
|
3,680,800
|
|
|
5/29/2023
|
+0.90 / +5.14%
|
17.60
|
18.40
|
17.60
|
18.40
|
18.08
|
11.72
|
5,732,500
|
|
|
5/26/2023
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.48
|
11.15
|
2,016,000
|
|
|
5/25/2023
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.20
|
17.40
|
17.41
|
11.08
|
2,552,400
|
|
|
5/24/2023
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.71
|
11.21
|
3,533,600
|
|
|
5/23/2023
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.65
|
11.15
|
4,856,600
|
|
|
5/22/2023
|
+0.30 / +1.75%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.34
|
11.08
|
2,094,700
|
|
|
5/19/2023
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.90
|
17.10
|
17.18
|
10.89
|
1,994,500
|
|
|
5/18/2023
|
+0.30 / +1.79%
|
16.90
|
17.50
|
16.80
|
17.10
|
17.14
|
10.89
|
2,920,800
|
|
|
5/17/2023
|
-0.60 / -3.45%
|
17.40
|
17.50
|
16.60
|
16.80
|
17.09
|
10.70
|
5,075,400
|
|
|
5/16/2023
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.20
|
17.40
|
17.39
|
11.08
|
2,041,400
|
|
|
5/15/2023
|
-0.30 / -1.69%
|
17.70
|
18.30
|
17.40
|
17.40
|
17.82
|
11.08
|
3,348,300
|
|
|
5/12/2023
|
+0.40 / +2.31%
|
17.30
|
17.70
|
17.10
|
17.70
|
17.31
|
11.27
|
3,768,800
|
|
|
5/11/2023
|
-0.20 / -1.14%
|
17.40
|
17.70
|
17.20
|
17.30
|
17.43
|
11.02
|
3,464,600
|
|
|
5/10/2023
|
-0.10 / -0.57%
|
17.60
|
18.10
|
17.50
|
17.50
|
17.73
|
11.15
|
3,622,600
|
|
|
5/9/2023
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.20
|
17.60
|
17.41
|
11.21
|
2,175,800
|
|
|
5/8/2023
|
+0.10 / +0.57%
|
17.70
|
18.00
|
17.40
|
17.60
|
17.76
|
11.21
|
2,804,600
|
|
|
5/5/2023
|
+0.30 / +1.74%
|
17.20
|
17.80
|
17.10
|
17.50
|
17.47
|
11.15
|
4,059,900
|
|
|
5/4/2023
|
+0.40 / +2.38%
|
16.90
|
17.40
|
16.60
|
17.20
|
16.98
|
10.95
|
3,845,000
|
|
|
4/28/2023
|
+0.20 / +1.20%
|
15.00
|
17.00
|
15.00
|
16.80
|
16.75
|
10.70
|
2,822,000
|
|
|
4/27/2023
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.58
|
10.57
|
1,952,000
|
|
|
4/26/2023
|
+0.40 / +2.45%
|
16.30
|
16.80
|
16.00
|
16.70
|
16.53
|
10.64
|
1,781,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|