Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2022	-0.70 / -3.78%	16.70	18.90	16.70	17.80	18.21	12.93	1,688,500
9/7/2022	-0.80 / -4.15%	19.20	19.50	18.50	18.50	19.04	13.44	1,718,300
9/6/2022	+0.10 / +0.52%	19.30	19.60	19.20	19.30	19.43	14.02	1,297,200
9/5/2022	-0.20 / -1.03%	19.40	19.70	19.00	19.20	19.34	13.95	855,000
8/31/2022	+0.10 / +0.52%	19.30	19.60	18.90	19.40	19.30	14.09	969,800
8/30/2022	-0.20 / -1.03%	19.60	20.10	19.30	19.30	19.63	14.02	1,319,900
8/29/2022	-0.30 / -1.52%	19.70	19.70	18.50	19.50	19.07	14.17	2,888,700
8/26/2022	-0.60 / -2.94%	20.40	20.50	19.60	19.80	20.08	14.38	2,191,900
8/25/2022	0.00 / 0.00%	20.40	20.80	20.30	20.40	20.49	14.82	1,856,100
8/24/2022	-0.20 / -0.97%	18.60	20.80	18.60	20.40	20.45	14.82	1,795,000
8/23/2022	+1.10 / +5.64%	19.60	20.60	18.80	20.60	19.52	14.97	3,747,600
8/22/2022	-0.50 / -2.50%	20.00	20.20	19.40	19.50	19.83	14.17	1,734,600
8/19/2022	-0.30 / -1.48%	20.10	20.60	19.80	20.00	20.19	14.53	1,554,000
8/18/2022	+0.40 / +2.01%	19.90	20.50	19.60	20.30	20.19	14.75	1,930,600
8/17/2022	-0.30 / -1.49%	20.00	20.40	19.80	19.90	20.12	14.46	2,004,000
8/16/2022	-0.20 / -0.98%	20.40	20.50	20.00	20.20	20.25	14.67	1,247,800
8/15/2022	-0.10 / -0.49%	20.50	21.20	20.30	20.40	20.73	14.82	1,602,200
8/12/2022	+1.80 / +9.63%	19.40	20.50	19.00	20.50	19.94	14.89	2,323,100
8/11/2022	-0.30 / -1.21%	24.80	25.30	24.10	24.40	24.79	13.59	3,825,300
8/10/2022	-0.40 / -1.59%	25.10	25.20	24.70	24.70	24.91	13.75	2,490,200
8/9/2022	0.00 / 0.00%	25.30	25.40	24.70	25.10	25.03	13.97	2,162,700
8/8/2022	+0.10 / +0.40%	24.90	25.50	24.90	25.10	25.14	13.97	2,465,600
8/5/2022	+1.40 / +5.93%	23.50	25.00	23.40	25.00	24.28	13.92	3,165,200
8/4/2022	-0.30 / -1.26%	23.90	24.30	23.30	23.60	23.66	13.14	1,944,100
8/3/2022	+0.60 / +2.58%	23.00	24.00	22.80	23.90	23.48	13.31	2,100,000
8/2/2022	-0.40 / -1.69%	23.70	23.90	23.00	23.30	23.38	12.97	1,920,000
8/1/2022	+1.40 / +6.28%	22.20	24.00	22.20	23.70	23.18	13.20	2,379,000
7/29/2022	+0.10 / +0.45%	22.30	22.90	22.00	22.30	22.37	12.42	1,525,300
7/28/2022	+0.70 / +3.26%	21.90	23.60	21.60	22.20	22.44	12.36	1,914,100
7/27/2022	+0.70 / +3.37%	20.80	21.70	20.40	21.50	21.26	11.97	1,872,100

<<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