|
|
Closing price on 8/1/2025
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
14.10 |
| Volume |
100 |
| Split-adjusted Price |
14.10 |
There is no data on 8/4/2025. Display data on 8/1/2025 instead.
|
|
MBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2025
|
+1.00 / +7.63%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
100
|
|
|
7/31/2025
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
13.00
|
8,300
|
|
|
7/30/2025
|
-0.60 / -4.41%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.20
|
13.00
|
1,600
|
|
|
7/29/2025
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.50
|
14.00
|
13.20
|
14.00
|
2,300
|
|
|
7/28/2025
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.80
|
14.00
|
3,800
|
|
|
7/25/2025
|
-0.40 / -2.84%
|
13.90
|
14.10
|
13.70
|
13.70
|
13.80
|
13.70
|
4,100
|
|
|
7/24/2025
|
+0.80 / +6.15%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.10
|
13.80
|
600
|
|
|
7/23/2025
|
+1.20 / +9.16%
|
13.00
|
14.30
|
12.90
|
14.30
|
13.00
|
14.30
|
13,300
|
|
|
7/22/2025
|
-2.10 / -14.19%
|
14.30
|
14.30
|
12.70
|
12.70
|
13.10
|
12.70
|
41,600
|
|
|
7/21/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
13.20
|
14.80
|
0
|
|
|
7/18/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0
|
|
|
7/17/2025
|
+1.50 / +11.28%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
100
|
|
|
7/16/2025
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.00
|
14.20
|
13.30
|
14.20
|
12,000
|
|
|
7/15/2025
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.90
|
13.90
|
11,100
|
|
|
7/14/2025
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.00
|
14.30
|
14.10
|
14.30
|
8,700
|
|
|
7/11/2025
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.20
|
14.40
|
800
|
|
|
7/10/2025
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
14.30
|
200
|
|
|
7/9/2025
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1,100
|
|
|
7/8/2025
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.30
|
14.60
|
1,200
|
|
|
7/7/2025
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
500
|
|
|
7/4/2025
|
+0.40 / +2.82%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.70
|
14.60
|
600
|
|
|
7/3/2025
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.20
|
14.20
|
12,900
|
|
|
7/2/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
|
7/1/2025
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.20
|
14.30
|
8,200
|
|
|
6/30/2025
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
14.40
|
1,900
|
|
|
6/27/2025
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2,500
|
|
|
6/26/2025
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.50
|
14.50
|
7,700
|
|
|
6/25/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
2,500
|
|
|
6/24/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
12,200
|
|
|
6/23/2025
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
2,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
456,600
|
69.90
|
-2.51%
|
|
|
|
CIG
|
447,200
|
9.62
|
3.78%
|
|
|
|
CKG
|
411,500
|
15.10
|
0.67%
|
|
|
|
CRE
|
1,156,400
|
9.28
|
5.94%
|
|
|
|
DLG
|
11,018,600
|
3.46
|
-6.99%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
72,100
|
2.50
|
0.00%
|
|
|
|
DXS
|
3,545,700
|
11.00
|
0.46%
|
|
|
|
FIR
|
502,300
|
9.09
|
-1.20%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|