Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/1/2024	+0.70 / +2.25%	31.10	31.80	31.10	31.80	31.49	23.27	1,901,300
6/28/2024	-0.20 / -0.64%	31.20	32.00	30.50	31.10	31.34	22.76	3,951,800
6/27/2024	-0.70 / -2.19%	32.00	32.00	31.30	31.30	31.46	22.91	2,011,900
6/26/2024	-0.10 / -0.31%	32.20	32.30	31.20	32.00	31.63	23.42	2,872,000
6/25/2024	+0.40 / +1.26%	31.70	32.30	31.60	32.10	31.90	23.49	2,497,600
6/24/2024	-3.00 / -8.65%	34.70	34.70	31.60	31.70	32.62	23.20	8,790,600
6/21/2024	+0.50 / +1.46%	34.20	35.00	33.80	34.70	34.56	25.40	3,209,200
6/20/2024	-0.10 / -0.29%	34.30	34.60	33.60	34.20	34.02	25.03	3,513,200
6/19/2024	+0.10 / +0.29%	34.20	34.40	33.70	34.30	34.13	25.10	2,903,300
6/18/2024	+0.60 / +1.79%	33.60	34.30	33.50	34.20	33.83	25.03	3,781,400
6/17/2024	-0.30 / -0.88%	34.00	34.00	33.10	33.60	33.61	24.59	4,195,500
6/14/2024	-1.20 / -3.42%	35.30	35.60	33.90	33.90	34.88	24.81	5,378,500
6/13/2024	+0.20 / +0.57%	34.90	35.30	34.70	35.10	34.91	25.69	2,414,300
6/12/2024	+0.60 / +1.75%	34.00	35.00	34.00	34.90	34.66	25.54	3,493,200
6/11/2024	+0.70 / +2.08%	33.60	34.70	33.60	34.30	34.16	25.10	4,659,000
6/10/2024	+0.40 / +1.20%	33.40	34.00	33.00	33.60	33.58	24.59	3,384,000
6/7/2024	-0.30 / -0.90%	33.80	33.90	32.90	33.20	33.29	24.30	3,509,100
6/6/2024	-0.30 / -0.89%	34.00	34.20	33.40	33.50	33.71	24.52	2,271,600
6/5/2024	+0.30 / +0.90%	33.60	34.50	33.40	33.80	33.88	24.74	4,645,200
6/4/2024	+0.30 / +0.90%	32.80	34.10	32.80	33.50	33.61	24.52	2,805,100
6/3/2024	+0.20 / +0.61%	33.10	33.80	33.10	33.20	33.44	24.30	3,646,800
5/31/2024	-0.60 / -1.79%	32.90	33.80	32.90	33.00	33.28	24.15	2,611,300
5/30/2024	+0.10 / +0.30%	33.50	33.90	32.30	33.60	32.89	24.59	7,065,200
5/29/2024	-0.70 / -2.05%	34.30	34.30	33.20	33.50	33.78	24.52	3,600,300
5/28/2024	+1.60 / +4.91%	32.60	34.40	32.60	34.20	33.75	25.03	7,596,500
5/27/2024	+0.60 / +1.88%	32.30	33.00	31.70	32.60	32.12	23.86	3,465,100
5/24/2024	-1.20 / -3.61%	33.00	33.20	31.00	32.00	32.11	23.42	7,274,000
5/23/2024	+0.50 / +1.53%	31.20	33.20	31.20	33.20	32.43	24.30	5,016,400
5/22/2024	-0.10 / -0.30%	32.80	33.40	31.80	32.70	32.66	23.93	4,686,700
5/21/2024	+0.80 / +2.50%	31.90	32.80	31.50	32.80	32.32	24.01	6,592,800

<<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