Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2025	-0.30 / -0.70%	45.00	45.90	42.30	42.60	42.95	38.39	6,855,200
8/18/2025	0.00 / 0.00%	44.10	44.80	42.50	44.10	43.37	38.66	7,607,400
8/15/2025	0.00 / 0.00%	44.70	47.00	41.50	44.10	44.62	38.66	12,201,200
8/14/2025	+4.00 / +9.98%	42.00	44.10	40.40	44.10	43.54	38.66	11,727,700
8/13/2025	+3.60 / +9.86%	36.50	40.10	36.50	40.10	38.11	35.15	18,270,300
8/12/2025	0.00 / 0.00%	36.70	37.00	35.90	36.50	36.42	32.00	5,400,600
8/11/2025	+0.40 / +1.11%	36.30	37.00	35.60	36.50	36.19	32.00	7,336,400
8/8/2025	-0.70 / -1.90%	37.00	37.90	35.70	36.10	36.50	31.65	11,076,100
8/7/2025	+0.40 / +1.10%	36.70	37.20	36.00	36.80	36.54	32.26	5,554,900
8/6/2025	+0.40 / +1.11%	36.00	36.60	35.70	36.40	36.11	31.91	5,171,400
8/5/2025	+0.10 / +0.28%	36.20	38.00	34.00	36.00	36.46	31.56	14,027,500
8/4/2025	+0.70 / +1.99%	35.20	36.10	33.20	35.90	35.07	31.47	6,020,400
8/1/2025	-1.20 / -3.30%	36.50	37.20	35.00	35.20	35.66	30.86	10,249,700
7/31/2025	-0.10 / -0.27%	36.50	37.40	35.30	36.40	36.06	31.91	8,270,800
7/30/2025	+2.70 / +7.99%	33.60	36.80	33.50	36.50	35.25	32.00	11,221,200
7/29/2025	-1.40 / -3.98%	36.20	37.60	33.50	33.80	35.18	29.63	18,370,400
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

<<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