Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2025	+3.20 / +10.00%	32.00	35.20	32.00	35.20	34.65	30.86	10,926,200
7/25/2025	+2.00 / +6.67%	30.20	32.00	29.90	32.00	30.95	28.05	13,823,400
7/24/2025	-0.20 / -0.66%	30.30	30.40	29.60	30.00	29.91	26.30	5,770,100
7/23/2025	0.00 / 0.00%	30.20	31.40	30.00	30.20	30.56	26.47	10,446,300
7/22/2025	+0.60 / +2.03%	29.60	30.40	29.20	30.20	29.87	26.47	7,657,200
7/21/2025	-0.50 / -1.66%	30.10	30.80	29.50	29.60	29.82	25.95	5,581,500
7/18/2025	+0.90 / +3.08%	29.40	31.20	29.20	30.10	30.34	26.39	13,408,400
7/17/2025	0.00 / 0.00%	29.20	29.80	29.00	29.20	29.35	25.60	7,104,000
7/16/2025	+0.10 / +0.34%	29.10	29.60	28.80	29.20	29.22	25.60	5,554,500
7/15/2025	-0.40 / -1.36%	29.60	30.60	29.00	29.10	29.83	25.51	11,334,000
7/14/2025	+0.20 / +0.68%	29.40	30.30	28.70	29.50	29.48	25.86	8,368,700
7/11/2025	+0.90 / +3.17%	28.40	30.00	28.10	29.30	29.07	25.69	12,948,200
7/10/2025	-0.40 / -1.39%	28.90	29.10	28.30	28.40	28.54	24.90	5,970,000
7/9/2025	+0.60 / +2.13%	28.20	29.40	28.20	28.80	28.90	25.25	13,016,900
7/8/2025	+0.20 / +0.71%	28.00	28.40	27.80	28.20	28.12	24.72	6,862,600
7/7/2025	+0.60 / +2.19%	27.50	28.20	27.40	28.00	27.92	24.55	6,743,100
7/4/2025	+0.10 / +0.37%	27.30	27.90	27.20	27.40	27.41	24.02	3,838,400
7/3/2025	-0.20 / -0.73%	27.40	28.10	27.10	27.30	27.59	23.93	8,309,500
7/2/2025	+0.80 / +3.00%	26.80	28.20	26.60	27.50	27.41	24.11	7,870,800
7/1/2025	-0.30 / -1.11%	27.00	27.20	26.70	26.70	26.82	23.41	3,017,900
6/30/2025	0.00 / 0.00%	27.00	27.40	26.90	27.00	27.17	23.67	3,272,500
6/27/2025	0.00 / 0.00%	27.00	27.20	26.70	27.00	26.94	23.67	2,699,600
6/26/2025	-0.10 / -0.37%	27.00	27.10	26.60	27.00	26.83	23.67	3,045,400
6/25/2025	-0.20 / -0.73%	27.30	27.40	27.00	27.10	27.19	23.76	3,912,100
6/24/2025	+0.60 / +2.25%	26.90	27.70	26.80	27.30	27.25	23.93	6,513,600
6/23/2025	-0.20 / -0.74%	26.90	26.90	26.40	26.70	26.57	23.41	2,397,800
6/20/2025	0.00 / 0.00%	26.90	27.30	26.80	26.90	27.03	23.58	1,940,800
6/19/2025	-0.10 / -0.37%	27.00	27.00	26.70	26.90	26.81	23.58	1,523,500
6/18/2025	0.00 / 0.00%	26.70	27.20	26.70	27.00	26.96	23.67	2,278,900
6/17/2025	-0.10 / -0.37%	27.10	27.30	26.80	27.00	27.06	23.67	2,521,500

<<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