Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2023	-0.70 / -3.30%	21.20	21.30	20.50	20.50	20.83	13.06	3,717,800
7/31/2023	+0.10 / +0.47%	21.10	21.50	20.90	21.20	21.13	13.50	2,644,700
7/28/2023	+0.50 / +2.43%	20.60	21.20	20.50	21.10	21.00	13.44	5,179,400
7/27/2023	+0.30 / +1.48%	20.20	20.80	20.20	20.60	20.47	13.12	5,009,500
7/26/2023	+0.10 / +0.50%	20.10	20.30	20.00	20.30	20.12	12.93	2,045,400
7/25/2023	0.00 / 0.00%	20.40	20.50	20.10	20.20	20.26	12.86	3,097,500
7/24/2023	-0.10 / -0.49%	20.30	20.60	20.00	20.20	20.24	12.86	4,104,600
7/21/2023	+0.60 / +3.05%	19.80	20.30	19.70	20.30	20.00	12.93	2,517,000
7/20/2023	-0.20 / -1.01%	19.90	20.00	19.50	19.70	19.68	12.55	3,318,900
7/19/2023	-0.30 / -1.49%	20.20	20.30	19.90	19.90	20.08	12.67	3,744,200
7/18/2023	-0.20 / -0.98%	20.40	20.50	20.10	20.20	20.25	12.86	1,885,100
7/17/2023	0.00 / 0.00%	20.40	20.60	20.20	20.40	20.38	12.99	3,793,400
7/14/2023	0.00 / 0.00%	20.50	20.60	20.00	20.40	20.25	12.99	3,511,200
7/13/2023	+0.20 / +0.99%	20.30	20.50	19.90	20.40	20.21	12.99	2,722,600
7/12/2023	-0.10 / -0.49%	20.40	20.80	19.90	20.20	20.27	12.86	4,865,300
7/11/2023	-0.30 / -1.46%	20.40	20.80	20.30	20.30	20.51	12.93	3,068,700
7/10/2023	+0.80 / +4.04%	19.90	20.80	19.80	20.60	20.42	13.12	4,395,400
7/7/2023	+0.10 / +0.51%	19.70	20.00	19.10	19.80	19.58	12.61	2,824,800
7/6/2023	+0.30 / +1.55%	19.50	20.00	19.20	19.70	19.65	12.55	4,955,500
7/5/2023	+0.50 / +2.65%	19.10	20.40	18.90	19.40	19.70	12.36	7,480,500
7/4/2023	+0.50 / +2.72%	18.50	19.00	18.40	18.90	18.81	12.04	2,098,700
7/3/2023	-0.10 / -0.54%	18.60	18.70	18.40	18.40	18.50	11.72	1,493,400
6/30/2023	+0.10 / +0.54%	18.40	18.70	18.40	18.50	18.51	11.78	1,950,700
6/29/2023	-0.70 / -3.66%	19.10	19.20	18.40	18.40	18.75	11.72	3,278,000
6/28/2023	0.00 / 0.00%	19.30	19.50	19.00	19.10	19.18	12.16	1,884,600
6/27/2023	-0.20 / -1.04%	19.30	19.40	19.00	19.10	19.19	12.16	2,165,400
6/26/2023	-0.20 / -1.03%	19.50	19.50	18.10	19.30	18.91	12.29	3,825,300
6/23/2023	+0.20 / +1.04%	19.40	19.60	19.20	19.50	19.40	12.42	3,203,000
6/22/2023	-0.10 / -0.52%	19.40	19.60	19.20	19.30	19.33	12.29	2,702,900
6/21/2023	+0.20 / +1.04%	19.50	19.80	19.20	19.40	19.52	12.36	2,805,500

<<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