Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2024	-0.50 / -1.87%	26.90	27.10	26.10	26.20	26.54	26.20	2,692,900
9/9/2024	-0.40 / -1.48%	26.80	27.20	26.70	26.70	26.89	26.70	1,941,500
9/6/2024	-0.40 / -1.45%	27.50	27.60	26.90	27.10	27.14	27.10	2,510,200
9/5/2024	0.00 / 0.00%	27.80	28.00	27.30	27.50	27.67	27.50	1,983,700
9/4/2024	-0.50 / -1.79%	28.00	28.00	27.50	27.50	27.61	27.50	3,023,400
8/30/2024	-0.10 / -0.36%	28.10	28.20	27.90	28.00	28.03	28.00	2,067,400
8/29/2024	-0.10 / -0.35%	28.20	28.50	28.10	28.10	28.25	28.10	1,824,100
8/28/2024	-0.30 / -1.05%	28.50	28.70	27.90	28.20	28.26	28.20	2,997,400
8/27/2024	-0.10 / -0.35%	28.60	28.70	27.90	28.50	28.29	28.50	2,296,400
8/26/2024	-0.10 / -0.35%	29.00	29.20	28.60	28.60	28.83	28.60	2,890,600
8/23/2024	+0.20 / +0.70%	28.40	29.00	28.10	28.70	28.58	28.70	3,126,400
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

<<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