Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2023	+0.30 / +1.75%	16.50	17.80	16.50	17.40	17.44	14.53	3,431,200
8/18/2023	-1.90 / -10.00%	19.00	19.10	17.10	17.10	18.07	14.28	5,991,500
8/17/2023	+0.10 / +0.53%	18.90	19.50	18.90	19.00	19.30	15.86	4,349,100
8/16/2023	0.00 / 0.00%	18.90	19.00	18.60	18.90	18.79	15.78	2,008,000
8/15/2023	-0.20 / -1.05%	19.10	19.30	18.80	18.90	19.00	15.78	1,902,800
8/14/2023	+0.80 / +4.37%	18.40	19.60	18.30	19.10	18.91	15.95	4,519,800
8/11/2023	+0.20 / +1.10%	18.00	18.30	17.70	18.30	17.95	15.28	2,006,100
8/10/2023	0.00 / 0.00%	18.00	18.90	18.00	18.10	18.30	15.11	2,878,600
8/9/2023	-0.40 / -1.89%	21.30	21.40	20.70	20.80	20.98	15.11	4,883,400
8/8/2023	0.00 / 0.00%	21.30	21.60	21.10	21.20	21.31	15.40	4,053,400
8/7/2023	+0.50 / +2.42%	20.80	21.50	20.80	21.20	21.24	15.40	3,763,100
8/4/2023	+0.40 / +1.97%	20.30	20.80	20.30	20.70	20.47	15.04	2,340,800
8/3/2023	-0.50 / -2.40%	20.80	20.90	20.30	20.30	20.51	14.75	2,756,400
8/2/2023	+0.30 / +1.46%	20.50	20.90	20.40	20.80	20.63	15.11	2,533,700
8/1/2023	-0.70 / -3.30%	21.20	21.30	20.50	20.50	20.83	14.89	3,717,800
7/31/2023	+0.10 / +0.47%	21.10	21.50	20.90	21.20	21.13	15.40	2,644,700
7/28/2023	+0.50 / +2.43%	20.60	21.20	20.50	21.10	21.00	15.33	5,179,400
7/27/2023	+0.30 / +1.48%	20.20	20.80	20.20	20.60	20.47	14.97	5,009,500
7/26/2023	+0.10 / +0.50%	20.10	20.30	20.00	20.30	20.12	14.75	2,045,400
7/25/2023	0.00 / 0.00%	20.40	20.50	20.10	20.20	20.26	14.67	3,097,500
7/24/2023	-0.10 / -0.49%	20.30	20.60	20.00	20.20	20.24	14.67	4,104,600
7/21/2023	+0.60 / +3.05%	19.80	20.30	19.70	20.30	20.00	14.75	2,517,000
7/20/2023	-0.20 / -1.01%	19.90	20.00	19.50	19.70	19.68	14.31	3,318,900
7/19/2023	-0.30 / -1.49%	20.20	20.30	19.90	19.90	20.08	14.46	3,744,200
7/18/2023	-0.20 / -0.98%	20.40	20.50	20.10	20.20	20.25	14.67	1,885,100
7/17/2023	0.00 / 0.00%	20.40	20.60	20.20	20.40	20.38	14.82	3,793,400
7/14/2023	0.00 / 0.00%	20.50	20.60	20.00	20.40	20.25	14.82	3,511,200
7/13/2023	+0.20 / +0.99%	20.30	20.50	19.90	20.40	20.21	14.82	2,722,600
7/12/2023	-0.10 / -0.49%	20.40	20.80	19.90	20.20	20.27	14.67	4,865,300
7/11/2023	-0.30 / -1.46%	20.40	20.80	20.30	20.30	20.51	14.75	3,068,700

<<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