|
|
Closing price on 8/11/2022
|
|
| Open |
24.80 |
| High |
25.30 |
| Low |
24.10 |
| Volume |
3,825,300 |
| Split-adjusted Price |
13.59 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
-0.30 / -1.21%
|
24.80
|
25.30
|
24.10
|
24.40
|
24.79
|
13.59
|
3,825,300
|
|
|
8/10/2022
|
-0.40 / -1.59%
|
25.10
|
25.20
|
24.70
|
24.70
|
24.91
|
13.75
|
2,490,200
|
|
|
8/9/2022
|
0.00 / 0.00%
|
25.30
|
25.40
|
24.70
|
25.10
|
25.03
|
13.97
|
2,162,700
|
|
|
8/8/2022
|
+0.10 / +0.40%
|
24.90
|
25.50
|
24.90
|
25.10
|
25.14
|
13.97
|
2,465,600
|
|
|
8/5/2022
|
+1.40 / +5.93%
|
23.50
|
25.00
|
23.40
|
25.00
|
24.28
|
13.92
|
3,165,200
|
|
|
8/4/2022
|
-0.30 / -1.26%
|
23.90
|
24.30
|
23.30
|
23.60
|
23.66
|
13.14
|
1,944,100
|
|
|
8/3/2022
|
+0.60 / +2.58%
|
23.00
|
24.00
|
22.80
|
23.90
|
23.48
|
13.31
|
2,100,000
|
|
|
8/2/2022
|
-0.40 / -1.69%
|
23.70
|
23.90
|
23.00
|
23.30
|
23.38
|
12.97
|
1,920,000
|
|
|
8/1/2022
|
+1.40 / +6.28%
|
22.20
|
24.00
|
22.20
|
23.70
|
23.18
|
13.20
|
2,379,000
|
|
|
7/29/2022
|
+0.10 / +0.45%
|
22.30
|
22.90
|
22.00
|
22.30
|
22.37
|
12.42
|
1,525,300
|
|
|
7/28/2022
|
+0.70 / +3.26%
|
21.90
|
23.60
|
21.60
|
22.20
|
22.44
|
12.36
|
1,914,100
|
|
|
7/27/2022
|
+0.70 / +3.37%
|
20.80
|
21.70
|
20.40
|
21.50
|
21.26
|
11.97
|
1,872,100
|
|
|
7/26/2022
|
-0.20 / -0.95%
|
21.00
|
21.40
|
20.60
|
20.80
|
20.93
|
11.58
|
848,300
|
|
|
7/25/2022
|
+0.70 / +3.45%
|
20.30
|
21.40
|
19.90
|
21.00
|
20.60
|
11.69
|
1,557,600
|
|
|
7/22/2022
|
-0.50 / -2.40%
|
21.00
|
21.30
|
20.30
|
20.30
|
20.76
|
11.30
|
1,617,100
|
|
|
7/21/2022
|
-0.50 / -2.35%
|
21.50
|
21.50
|
20.70
|
20.80
|
21.00
|
11.58
|
1,058,600
|
|
|
7/20/2022
|
+1.20 / +5.97%
|
20.20
|
21.80
|
20.20
|
21.30
|
21.21
|
11.86
|
2,273,900
|
|
|
7/19/2022
|
+0.70 / +3.61%
|
19.40
|
20.30
|
19.00
|
20.10
|
19.72
|
11.19
|
2,341,667
|
|
|
7/18/2022
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.30
|
19.40
|
19.62
|
10.80
|
1,613,500
|
|
|
7/15/2022
|
-0.60 / -3.00%
|
20.00
|
20.50
|
19.40
|
19.40
|
20.07
|
10.80
|
1,233,600
|
|
|
7/14/2022
|
+1.80 / +9.89%
|
18.00
|
20.00
|
17.90
|
20.00
|
19.10
|
11.14
|
2,397,900
|
|
|
7/13/2022
|
-0.20 / -1.09%
|
18.40
|
18.80
|
18.00
|
18.20
|
18.45
|
10.13
|
856,300
|
|
|
7/12/2022
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.70
|
18.40
|
18.08
|
10.24
|
746,700
|
|
|
7/11/2022
|
-0.50 / -2.72%
|
18.40
|
18.80
|
17.50
|
17.90
|
18.24
|
9.97
|
1,069,100
|
|
|
7/8/2022
|
+1.00 / +5.75%
|
17.40
|
18.60
|
17.40
|
18.40
|
18.15
|
10.24
|
1,148,500
|
|
|
7/7/2022
|
+0.20 / +1.16%
|
17.10
|
17.60
|
16.80
|
17.40
|
17.20
|
9.69
|
722,300
|
|
|
7/6/2022
|
-1.00 / -5.49%
|
18.00
|
18.20
|
17.00
|
17.20
|
17.68
|
9.58
|
1,044,800
|
|
|
7/5/2022
|
-0.40 / -2.15%
|
18.60
|
18.80
|
18.00
|
18.20
|
18.42
|
10.13
|
1,146,173
|
|
|
7/4/2022
|
+0.90 / +5.08%
|
17.70
|
18.90
|
17.70
|
18.60
|
18.55
|
10.36
|
1,444,400
|
|
|
7/1/2022
|
+1.10 / +6.63%
|
16.60
|
18.20
|
16.10
|
17.70
|
17.06
|
9.85
|
1,215,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|