|
|
Closing price on 8/26/2022
|
|
| Open |
20.40 |
| High |
20.50 |
| Low |
19.60 |
| Volume |
2,191,900 |
| Split-adjusted Price |
13.99 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.60 / -2.94%
|
20.40
|
20.50
|
19.60
|
19.80
|
20.08
|
13.99
|
2,191,900
|
|
|
8/25/2022
|
0.00 / 0.00%
|
20.40
|
20.80
|
20.30
|
20.40
|
20.49
|
14.42
|
1,856,100
|
|
|
8/24/2022
|
-0.20 / -0.97%
|
18.60
|
20.80
|
18.60
|
20.40
|
20.45
|
14.42
|
1,795,000
|
|
|
8/23/2022
|
+1.10 / +5.64%
|
19.60
|
20.60
|
18.80
|
20.60
|
19.52
|
14.56
|
3,747,600
|
|
|
8/22/2022
|
-0.50 / -2.50%
|
20.00
|
20.20
|
19.40
|
19.50
|
19.83
|
13.78
|
1,734,600
|
|
|
8/19/2022
|
-0.30 / -1.48%
|
20.10
|
20.60
|
19.80
|
20.00
|
20.19
|
14.13
|
1,554,000
|
|
|
8/18/2022
|
+0.40 / +2.01%
|
19.90
|
20.50
|
19.60
|
20.30
|
20.19
|
14.35
|
1,930,600
|
|
|
8/17/2022
|
-0.30 / -1.49%
|
20.00
|
20.40
|
19.80
|
19.90
|
20.12
|
14.06
|
2,004,000
|
|
|
8/16/2022
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.00
|
20.20
|
20.25
|
14.28
|
1,247,800
|
|
|
8/15/2022
|
-0.10 / -0.49%
|
20.50
|
21.20
|
20.30
|
20.40
|
20.73
|
14.42
|
1,602,200
|
|
|
8/12/2022
|
+1.80 / +9.63%
|
19.40
|
20.50
|
19.00
|
20.50
|
19.94
|
14.49
|
2,323,100
|
|
|
8/11/2022
|
-0.30 / -1.21%
|
24.80
|
25.30
|
24.10
|
24.40
|
24.79
|
13.22
|
3,825,300
|
|
|
8/10/2022
|
-0.40 / -1.59%
|
25.10
|
25.20
|
24.70
|
24.70
|
24.91
|
13.38
|
2,490,200
|
|
|
8/9/2022
|
0.00 / 0.00%
|
25.30
|
25.40
|
24.70
|
25.10
|
25.03
|
13.59
|
2,162,700
|
|
|
8/8/2022
|
+0.10 / +0.40%
|
24.90
|
25.50
|
24.90
|
25.10
|
25.14
|
13.59
|
2,465,600
|
|
|
8/5/2022
|
+1.40 / +5.93%
|
23.50
|
25.00
|
23.40
|
25.00
|
24.28
|
13.54
|
3,165,200
|
|
|
8/4/2022
|
-0.30 / -1.26%
|
23.90
|
24.30
|
23.30
|
23.60
|
23.66
|
12.78
|
1,944,100
|
|
|
8/3/2022
|
+0.60 / +2.58%
|
23.00
|
24.00
|
22.80
|
23.90
|
23.48
|
12.94
|
2,100,000
|
|
|
8/2/2022
|
-0.40 / -1.69%
|
23.70
|
23.90
|
23.00
|
23.30
|
23.38
|
12.62
|
1,920,000
|
|
|
8/1/2022
|
+1.40 / +6.28%
|
22.20
|
24.00
|
22.20
|
23.70
|
23.18
|
12.84
|
2,379,000
|
|
|
7/29/2022
|
+0.10 / +0.45%
|
22.30
|
22.90
|
22.00
|
22.30
|
22.37
|
12.08
|
1,525,300
|
|
|
7/28/2022
|
+0.70 / +3.26%
|
21.90
|
23.60
|
21.60
|
22.20
|
22.44
|
12.02
|
1,914,100
|
|
|
7/27/2022
|
+0.70 / +3.37%
|
20.80
|
21.70
|
20.40
|
21.50
|
21.26
|
11.64
|
1,872,100
|
|
|
7/26/2022
|
-0.20 / -0.95%
|
21.00
|
21.40
|
20.60
|
20.80
|
20.93
|
11.27
|
848,300
|
|
|
7/25/2022
|
+0.70 / +3.45%
|
20.30
|
21.40
|
19.90
|
21.00
|
20.60
|
11.37
|
1,557,600
|
|
|
7/22/2022
|
-0.50 / -2.40%
|
21.00
|
21.30
|
20.30
|
20.30
|
20.76
|
10.99
|
1,617,100
|
|
|
7/21/2022
|
-0.50 / -2.35%
|
21.50
|
21.50
|
20.70
|
20.80
|
21.00
|
11.27
|
1,058,600
|
|
|
7/20/2022
|
+1.20 / +5.97%
|
20.20
|
21.80
|
20.20
|
21.30
|
21.21
|
11.54
|
2,273,900
|
|
|
7/19/2022
|
+0.70 / +3.61%
|
19.40
|
20.30
|
19.00
|
20.10
|
19.72
|
10.89
|
2,341,667
|
|
|
7/18/2022
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.30
|
19.40
|
19.62
|
10.51
|
1,613,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|