Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2023	+1.00 / +5.08%	19.70	21.60	19.20	20.70	20.70	17.28	6,427,200
9/25/2023	-2.10 / -9.63%	21.80	22.30	19.70	19.70	20.87	16.45	5,782,100
9/22/2023	-1.60 / -6.84%	23.00	23.00	21.20	21.80	22.07	18.20	7,573,500
9/21/2023	-1.10 / -4.49%	24.50	24.60	23.30	23.40	23.94	19.54	5,102,400
9/20/2023	+0.40 / +1.66%	24.10	25.00	24.10	24.50	24.62	20.45	3,211,400
9/19/2023	+0.60 / +2.55%	23.30	24.10	23.00	24.10	23.65	20.12	3,283,700
9/18/2023	+0.10 / +0.43%	23.40	23.80	22.90	23.50	23.32	19.62	3,435,900
9/15/2023	-0.20 / -0.85%	23.70	23.90	22.70	23.40	23.28	19.54	3,514,400
9/14/2023	+0.60 / +2.61%	23.00	24.30	22.80	23.60	23.38	19.70	6,074,500
9/13/2023	-0.10 / -0.43%	23.10	23.80	22.40	23.00	23.33	19.20	4,977,400
9/12/2023	+2.10 / +10.00%	20.90	23.10	20.80	23.10	22.01	19.29	6,023,800
9/11/2023	0.00 / 0.00%	21.10	21.60	20.80	21.00	21.17	17.53	4,291,600
9/8/2023	+0.10 / +0.48%	21.00	21.20	20.70	21.00	20.94	17.53	2,444,600
9/7/2023	-0.20 / -0.95%	21.10	21.30	20.70	20.90	20.96	17.45	3,221,300
9/6/2023	+0.70 / +3.43%	20.40	21.60	20.10	21.10	20.91	17.62	3,969,100
9/5/2023	0.00 / 0.00%	20.40	20.80	20.20	20.40	20.36	17.03	3,653,300
8/31/2023	+0.30 / +1.49%	20.10	20.60	20.10	20.40	20.34	17.03	3,495,600
8/30/2023	+1.00 / +5.24%	19.20	20.20	18.90	20.10	19.59	16.78	6,870,500
8/29/2023	+0.30 / +1.60%	19.00	19.20	18.70	19.10	18.96	15.95	3,264,100
8/28/2023	+0.20 / +1.08%	18.60	18.90	18.50	18.80	18.69	15.70	2,856,300
8/25/2023	+0.10 / +0.54%	18.50	18.90	18.30	18.60	18.62	15.53	3,463,900
8/24/2023	+0.50 / +2.78%	18.10	18.50	17.80	18.50	18.26	15.44	2,912,300
8/23/2023	-0.10 / -0.55%	18.10	18.60	17.90	18.00	18.17	15.03	1,701,500
8/22/2023	+0.70 / +4.02%	17.40	18.40	16.50	18.10	17.48	15.11	4,134,000
8/21/2023	+0.30 / +1.75%	16.50	17.80	16.50	17.40	17.44	14.53	3,431,200
8/18/2023	-1.90 / -10.00%	19.00	19.10	17.10	17.10	18.07	14.28	5,991,500
8/17/2023	+0.10 / +0.53%	18.90	19.50	18.90	19.00	19.30	15.86	4,349,100
8/16/2023	0.00 / 0.00%	18.90	19.00	18.60	18.90	18.79	15.78	2,008,000
8/15/2023	-0.20 / -1.05%	19.10	19.30	18.80	18.90	19.00	15.78	1,902,800
8/14/2023	+0.80 / +4.37%	18.40	19.60	18.30	19.10	18.91	15.95	4,519,800

<<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