Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/12/2023	-0.10 / -0.49%	20.40	20.80	19.90	20.20	20.27	14.67	4,865,300
7/11/2023	-0.30 / -1.46%	20.40	20.80	20.30	20.30	20.51	14.75	3,068,700
7/10/2023	+0.80 / +4.04%	19.90	20.80	19.80	20.60	20.42	14.97	4,395,400
7/7/2023	+0.10 / +0.51%	19.70	20.00	19.10	19.80	19.58	14.38	2,824,800
7/6/2023	+0.30 / +1.55%	19.50	20.00	19.20	19.70	19.65	14.31	4,955,500
7/5/2023	+0.50 / +2.65%	19.10	20.40	18.90	19.40	19.70	14.09	7,480,500
7/4/2023	+0.50 / +2.72%	18.50	19.00	18.40	18.90	18.81	13.73	2,098,700
7/3/2023	-0.10 / -0.54%	18.60	18.70	18.40	18.40	18.50	13.37	1,493,400
6/30/2023	+0.10 / +0.54%	18.40	18.70	18.40	18.50	18.51	13.44	1,950,700
6/29/2023	-0.70 / -3.66%	19.10	19.20	18.40	18.40	18.75	13.37	3,278,000
6/28/2023	0.00 / 0.00%	19.30	19.50	19.00	19.10	19.18	13.88	1,884,600
6/27/2023	-0.20 / -1.04%	19.30	19.40	19.00	19.10	19.19	13.88	2,165,400
6/26/2023	-0.20 / -1.03%	19.50	19.50	18.10	19.30	18.91	14.02	3,825,300
6/23/2023	+0.20 / +1.04%	19.40	19.60	19.20	19.50	19.40	14.17	3,203,000
6/22/2023	-0.10 / -0.52%	19.40	19.60	19.20	19.30	19.33	14.02	2,702,900
6/21/2023	+0.20 / +1.04%	19.50	19.80	19.20	19.40	19.52	14.09	2,805,500
6/20/2023	+0.30 / +1.59%	18.90	19.30	18.80	19.20	19.06	13.95	1,822,100
6/19/2023	0.00 / 0.00%	18.90	19.10	18.70	18.90	18.91	13.73	2,424,900
6/16/2023	+0.20 / +1.07%	18.70	19.80	18.70	18.90	19.30	13.73	6,082,100
6/15/2023	+0.10 / +0.54%	18.60	18.80	18.50	18.70	18.66	13.59	2,061,700
6/14/2023	+0.10 / +0.54%	18.50	19.20	18.50	18.60	18.91	13.51	7,244,000
6/13/2023	+0.10 / +0.54%	18.40	18.70	18.20	18.50	18.50	13.44	3,443,800
6/12/2023	+0.10 / +0.55%	18.40	18.60	18.00	18.40	18.28	13.37	2,580,800
6/9/2023	+0.30 / +1.67%	18.00	18.30	17.70	18.30	18.03	13.29	3,315,900
6/8/2023	-0.70 / -3.74%	18.70	18.80	18.00	18.00	18.33	13.08	4,011,100
6/7/2023	-0.10 / -0.53%	18.90	19.00	18.50	18.70	18.69	13.59	3,116,800
6/6/2023	+0.60 / +3.30%	18.20	18.80	17.90	18.80	18.40	13.66	6,654,100
6/5/2023	-0.30 / -1.62%	18.50	18.90	18.10	18.20	18.41	13.22	3,360,600
6/2/2023	+0.10 / +0.54%	18.60	18.80	18.40	18.50	18.60	13.44	2,936,000
6/1/2023	+0.10 / +0.55%	18.30	18.60	18.00	18.40	18.24	13.37	3,177,600

<<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