|
|
Closing price on 6/2/2025
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.10 |
| Volume |
1,400 |
| Split-adjusted Price |
15.10 |
There is no data on 6/3/2025. Display data on 6/2/2025 instead.
|
|
MBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1,400
|
|
|
5/30/2025
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
15.00
|
10,000
|
|
|
5/29/2025
|
-0.80 / -5.03%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
15.10
|
18,900
|
|
|
5/28/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
|
5/27/2025
|
-0.60 / -3.73%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.90
|
15.50
|
3,700
|
|
|
5/26/2025
|
+0.40 / +2.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
400
|
|
|
5/23/2025
|
+0.50 / +3.21%
|
15.60
|
16.10
|
15.40
|
16.10
|
16.10
|
16.10
|
6,200
|
|
|
5/22/2025
|
+1.00 / +6.90%
|
16.50
|
16.50
|
15.00
|
15.50
|
16.10
|
15.50
|
4,400
|
|
|
5/21/2025
|
-0.60 / -3.95%
|
15.00
|
15.00
|
14.30
|
14.60
|
16.10
|
14.60
|
12,100
|
|
|
5/20/2025
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.00
|
15.20
|
16.10
|
15.20
|
16,200
|
|
|
5/19/2025
|
+0.90 / +6.16%
|
14.60
|
15.50
|
14.60
|
15.50
|
16.10
|
15.50
|
18,500
|
|
|
5/16/2025
|
+1.20 / +8.70%
|
13.80
|
15.00
|
13.80
|
15.00
|
16.10
|
15.00
|
46,600
|
|
|
5/15/2025
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.80
|
13.80
|
16.10
|
13.80
|
8,700
|
|
|
5/14/2025
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.90
|
13.90
|
16.10
|
13.90
|
16,900
|
|
|
5/13/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
16.10
|
14.00
|
16,400
|
|
|
5/12/2025
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
16.10
|
14.00
|
21,800
|
|
|
5/9/2025
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.10
|
14.30
|
16.10
|
14.30
|
11,200
|
|
|
5/8/2025
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
16.10
|
14.50
|
11,000
|
|
|
5/7/2025
|
+0.50 / +3.45%
|
14.50
|
15.30
|
14.50
|
15.00
|
16.10
|
15.00
|
700
|
|
|
5/6/2025
|
+1.10 / +8.03%
|
14.50
|
15.00
|
14.20
|
14.80
|
16.10
|
14.80
|
20,100
|
|
|
5/5/2025
|
-1.20 / -8.11%
|
14.60
|
14.60
|
13.60
|
13.60
|
16.10
|
13.60
|
5,100
|
|
|
4/29/2025
|
+1.20 / +8.82%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
200
|
|
|
4/28/2025
|
-0.10 / -0.68%
|
13.80
|
14.60
|
13.20
|
14.50
|
13.60
|
14.50
|
5,200
|
|
|
4/25/2025
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.60
|
14.90
|
1,900
|
|
|
4/24/2025
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.50
|
14.90
|
15,800
|
|
|
4/23/2025
|
+0.90 / +6.67%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.20
|
14.40
|
1,900
|
|
|
4/22/2025
|
-1.80 / -11.92%
|
14.60
|
15.60
|
12.90
|
13.30
|
13.50
|
13.30
|
23,700
|
|
|
4/21/2025
|
+0.70 / +4.90%
|
16.20
|
16.20
|
15.00
|
15.00
|
15.10
|
15.00
|
1,500
|
|
|
4/18/2025
|
-0.10 / -0.60%
|
16.00
|
16.60
|
14.20
|
16.60
|
14.30
|
16.60
|
42,900
|
|
|
4/17/2025
|
+0.20 / +1.20%
|
15.50
|
16.90
|
15.50
|
16.80
|
16.70
|
16.80
|
2,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
317,900
|
60.00
|
-0.99%
|
|
|
|
CIG
|
78,500
|
7.69
|
0.92%
|
|
|
|
CKG
|
158,000
|
14.45
|
2.48%
|
|
|
|
CRE
|
259,000
|
7.89
|
1.68%
|
|
|
|
DLG
|
2,118,500
|
2.50
|
5.49%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
377,100
|
2.80
|
12.00%
|
|
|
|
DXS
|
2,783,200
|
7.20
|
1.12%
|
|
|
|
FIR
|
575,800
|
9.49
|
1.39%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|