Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2024	+0.50 / +1.64%	30.50	31.00	30.20	31.00	30.56	26.92	1,867,800
7/25/2024	-0.10 / -0.33%	30.60	30.60	29.90	30.50	30.18	26.48	1,884,800
7/24/2024	+0.60 / +2.00%	30.50	31.20	29.00	30.60	29.86	26.57	4,547,100
7/23/2024	-1.80 / -5.45%	33.00	33.60	31.00	31.20	32.20	26.05	6,146,800
7/22/2024	-2.40 / -6.78%	35.40	35.50	32.70	33.00	33.86	27.55	7,077,900
7/19/2024	+0.40 / +1.14%	35.30	35.80	34.90	35.40	35.46	29.55	5,035,800
7/18/2024	+0.70 / +2.04%	34.30	35.00	34.30	35.00	34.66	29.22	2,800,600
7/17/2024	-0.20 / -0.58%	34.60	35.70	33.30	34.30	34.65	28.64	7,241,000
7/16/2024	-0.70 / -1.99%	35.20	35.70	34.30	34.50	34.98	28.80	3,604,200
7/15/2024	+0.10 / +0.28%	35.20	35.90	34.90	35.20	35.38	29.39	2,846,000
7/12/2024	+0.20 / +0.57%	34.90	35.50	34.80	35.10	35.13	29.30	4,305,700
7/11/2024	+1.30 / +3.87%	33.60	35.10	33.60	34.90	34.47	29.14	6,171,100
7/10/2024	-0.40 / -1.18%	34.00	34.20	33.60	33.60	33.81	28.05	2,772,000
7/9/2024	+0.10 / +0.29%	34.10	34.50	33.60	34.00	34.13	28.38	3,497,300
7/8/2024	+1.10 / +3.35%	32.80	34.00	32.80	33.90	33.46	28.30	3,730,400
7/5/2024	+0.70 / +2.18%	32.10	32.90	31.70	32.80	32.30	27.38	3,471,900
7/4/2024	0.00 / 0.00%	32.10	32.70	31.90	32.10	32.31	26.80	1,958,700
7/3/2024	-0.10 / -0.31%	32.40	32.50	31.90	32.10	32.16	26.80	1,517,200
7/2/2024	+0.40 / +1.26%	31.80	32.20	31.70	32.20	31.98	26.88	2,189,800
7/1/2024	+0.70 / +2.25%	31.10	31.80	31.10	31.80	31.49	26.55	1,901,300
6/28/2024	-0.20 / -0.64%	31.20	32.00	30.50	31.10	31.34	25.96	3,951,800
6/27/2024	-0.70 / -2.19%	32.00	32.00	31.30	31.30	31.46	26.13	2,011,900
6/26/2024	-0.10 / -0.31%	32.20	32.30	31.20	32.00	31.63	26.72	2,872,000
6/25/2024	+0.40 / +1.26%	31.70	32.30	31.60	32.10	31.90	26.80	2,497,600
6/24/2024	-3.00 / -8.65%	34.70	34.70	31.60	31.70	32.62	26.46	8,790,600
6/21/2024	+0.50 / +1.46%	34.20	35.00	33.80	34.70	34.56	28.97	3,209,200
6/20/2024	-0.10 / -0.29%	34.30	34.60	33.60	34.20	34.02	28.55	3,513,200
6/19/2024	+0.10 / +0.29%	34.20	34.40	33.70	34.30	34.13	28.64	2,903,300
6/18/2024	+0.60 / +1.79%	33.60	34.30	33.50	34.20	33.83	28.55	3,781,400
6/17/2024	-0.30 / -0.88%	34.00	34.00	33.10	33.60	33.61	28.05	4,195,500

<<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