Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2024	+0.30 / +1.06%	28.20	28.70	28.10	28.50	28.44	28.50	3,176,500
8/21/2024	+0.20 / +0.71%	28.00	28.20	27.60	28.20	27.87	28.20	2,821,100
8/20/2024	+0.50 / +1.82%	27.70	28.50	27.30	28.00	27.85	28.00	3,616,600
8/19/2024	0.00 / 0.00%	28.10	28.10	27.20	27.50	27.40	27.50	2,347,600
8/16/2024	+2.10 / +8.27%	22.90	27.50	22.90	27.50	26.84	27.50	6,271,100
8/15/2024	-0.50 / -1.93%	25.90	26.10	25.40	25.40	25.64	25.40	1,894,300
8/14/2024	-0.40 / -1.52%	26.50	26.80	25.80	25.90	26.13	25.90	1,924,200
8/13/2024	+0.60 / +2.33%	27.40	27.40	26.00	26.30	26.36	26.30	3,617,600
8/12/2024	+0.20 / +0.68%	29.50	29.60	29.00	29.60	29.27	25.70	4,303,900
8/9/2024	+1.20 / +4.26%	28.70	29.70	28.40	29.40	29.20	25.53	4,565,000
8/8/2024	-0.90 / -3.09%	29.20	29.40	27.80	28.20	28.55	24.48	2,983,400
8/7/2024	-0.30 / -1.02%	29.40	29.60	28.70	29.10	29.09	25.27	1,766,200
8/6/2024	+1.30 / +4.63%	28.10	29.80	28.10	29.40	28.80	25.53	3,850,000
8/5/2024	-1.50 / -5.07%	29.60	29.60	27.30	28.10	28.37	24.40	3,985,800
8/2/2024	+1.70 / +6.09%	25.20	29.90	25.20	29.60	28.42	25.70	3,975,100
8/1/2024	-2.50 / -8.22%	30.50	30.70	27.70	27.90	28.77	24.22	7,239,500
7/31/2024	0.00 / 0.00%	30.50	30.90	30.10	30.40	30.50	26.39	2,889,700
7/30/2024	-0.70 / -2.25%	31.10	31.20	30.00	30.40	30.55	26.39	3,048,000
7/29/2024	+0.10 / +0.32%	31.00	31.50	30.90	31.10	31.19	27.00	2,244,100
7/26/2024	+0.50 / +1.64%	30.50	31.00	30.20	31.00	30.56	26.92	1,867,800
7/25/2024	-0.10 / -0.33%	30.60	30.60	29.90	30.50	30.18	26.48	1,884,800
7/24/2024	+0.60 / +2.00%	30.50	31.20	29.00	30.60	29.86	26.57	4,547,100
7/23/2024	-1.80 / -5.45%	33.00	33.60	31.00	31.20	32.20	26.05	6,146,800
7/22/2024	-2.40 / -6.78%	35.40	35.50	32.70	33.00	33.86	27.55	7,077,900
7/19/2024	+0.40 / +1.14%	35.30	35.80	34.90	35.40	35.46	29.55	5,035,800
7/18/2024	+0.70 / +2.04%	34.30	35.00	34.30	35.00	34.66	29.22	2,800,600
7/17/2024	-0.20 / -0.58%	34.60	35.70	33.30	34.30	34.65	28.64	7,241,000
7/16/2024	-0.70 / -1.99%	35.20	35.70	34.30	34.50	34.98	28.80	3,604,200
7/15/2024	+0.10 / +0.28%	35.20	35.90	34.90	35.20	35.38	29.39	2,846,000
7/12/2024	+0.20 / +0.57%	34.90	35.50	34.80	35.10	35.13	29.30	4,305,700

<<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