|
|
Closing price on 9/25/2026
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
2,918,300 |
| Split-adjusted Price |
16.20 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2026
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.37
|
16.20
|
2,918,300
|
|
|
9/24/2026
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.44
|
16.40
|
2,851,900
|
|
|
9/23/2026
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.70
|
16.60
|
2,123,900
|
|
|
9/22/2026
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.74
|
16.70
|
1,594,200
|
|
|
9/21/2026
|
-0.30 / -1.76%
|
17.00
|
17.20
|
16.60
|
16.70
|
16.79
|
16.70
|
2,969,600
|
|
|
9/18/2026
|
+0.20 / +1.19%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.04
|
17.00
|
3,048,800
|
|
|
9/17/2026
|
+0.40 / +2.44%
|
16.40
|
17.20
|
16.10
|
16.80
|
16.80
|
16.80
|
3,436,550
|
|
|
9/16/2026
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.43
|
16.40
|
2,103,700
|
|
|
9/15/2026
|
+0.20 / +1.22%
|
16.40
|
16.70
|
16.10
|
16.60
|
16.53
|
16.60
|
1,843,600
|
|
|
9/14/2026
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.00
|
16.40
|
16.34
|
16.40
|
3,734,400
|
|
|
9/11/2026
|
-0.60 / -3.51%
|
17.10
|
17.20
|
16.40
|
16.50
|
16.72
|
16.50
|
5,954,600
|
|
|
9/10/2026
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.13
|
17.10
|
2,416,500
|
|
|
9/9/2026
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.23
|
17.10
|
2,256,500
|
|
|
9/8/2026
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.30
|
17.42
|
17.30
|
1,848,900
|
|
|
9/7/2026
|
-0.40 / -2.26%
|
17.80
|
17.90
|
17.30
|
17.30
|
17.50
|
17.30
|
3,348,900
|
|
|
9/4/2026
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
17.70
|
1,862,600
|
|
|
9/3/2026
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.60
|
17.70
|
17.78
|
17.70
|
3,608,000
|
|
|
8/28/2026
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.70
|
17.90
|
17.99
|
17.90
|
4,791,600
|
|
|
8/27/2026
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.70
|
17.80
|
17.83
|
17.80
|
2,375,300
|
|
|
8/26/2026
|
+0.10 / +0.56%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.76
|
17.80
|
2,667,800
|
|
|
8/25/2026
|
-0.20 / -1.12%
|
17.90
|
18.10
|
17.60
|
17.70
|
17.79
|
17.70
|
4,651,300
|
|
|
8/24/2026
|
-0.20 / -1.10%
|
18.10
|
18.50
|
17.80
|
17.90
|
18.06
|
17.90
|
4,845,400
|
|
|
8/21/2026
|
+1.20 / +7.10%
|
17.00
|
18.10
|
16.80
|
18.10
|
17.74
|
18.10
|
8,243,400
|
|
|
8/20/2026
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.90
|
16.90
|
17.00
|
16.90
|
1,791,800
|
|
|
8/19/2026
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.97
|
16.90
|
2,045,800
|
|
|
8/18/2026
|
-0.30 / -1.72%
|
17.30
|
17.60
|
17.10
|
17.10
|
17.31
|
17.10
|
3,213,000
|
|
|
8/17/2026
|
0.00 / 0.00%
|
18.30
|
18.40
|
17.30
|
17.40
|
17.44
|
17.40
|
2,336,200
|
|
|
8/14/2026
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.10
|
18.40
|
18.34
|
17.40
|
6,299,500
|
|
|
8/13/2026
|
-0.40 / -2.13%
|
18.60
|
19.10
|
18.40
|
18.40
|
18.73
|
17.40
|
5,878,300
|
|
|
8/12/2026
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.70
|
18.80
|
18.79
|
17.78
|
2,631,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|