Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2025	-0.70 / -1.88%	38.00	38.30	36.20	36.50	36.91	32.89	12,592,400
9/9/2025	+0.90 / +2.48%	36.40	37.30	35.10	37.20	36.88	33.52	8,137,900
9/8/2025	-2.20 / -5.71%	38.50	38.90	36.20	36.30	37.32	32.71	10,934,500
9/5/2025	-1.80 / -4.47%	41.00	42.50	38.30	38.50	39.80	34.69	21,663,000
9/4/2025	-0.30 / -0.74%	40.60	41.10	40.00	40.30	40.47	36.32	15,016,000
9/3/2025	-1.10 / -2.64%	42.00	42.10	40.40	40.60	40.97	36.59	7,817,200
8/29/2025	+0.90 / +2.21%	40.90	44.00	40.60	41.70	42.35	37.58	8,632,800
8/28/2025	-0.30 / -0.73%	41.10	41.60	40.40	40.80	40.94	36.77	6,945,700
8/27/2025	-0.90 / -2.14%	42.30	43.00	41.10	41.10	41.85	37.04	8,140,100
8/26/2025	+3.50 / +9.09%	38.50	42.20	37.50	42.00	40.14	37.85	8,278,500
8/25/2025	+0.40 / +1.05%	38.00	40.00	38.00	38.50	38.65	34.69	7,491,700
8/22/2025	-2.60 / -6.39%	41.00	41.50	37.70	38.10	38.71	34.33	9,934,100
8/21/2025	-0.20 / -0.49%	40.90	42.90	40.60	40.70	41.39	36.68	5,600,000
8/20/2025	-1.70 / -3.99%	43.40	43.40	38.40	40.90	40.47	36.86	13,168,200
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

<<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