|
|
Closing price on 2/2/2026
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.00 |
| Volume |
1,200 |
| Split-adjusted Price |
10.00 |
|
|
MBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
-1.50 / -13.04%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.80
|
10.00
|
1,200
|
|
|
1/30/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
1/29/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
1/28/2026
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
1/27/2026
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
200
|
|
|
1/26/2026
|
+1.20 / +12.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.30
|
11.20
|
200
|
|
|
1/23/2026
|
0.00 / 0.00%
|
9.90
|
11.30
|
9.90
|
10.00
|
10.00
|
10.00
|
10,100
|
|
|
1/22/2026
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
500
|
|
|
1/21/2026
|
+0.10 / +1.05%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.70
|
9.60
|
1,400
|
|
|
1/20/2026
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
6,400
|
|
|
1/19/2026
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
3,000
|
|
|
1/16/2026
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,200
|
|
|
1/15/2026
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6,600
|
|
|
1/14/2026
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
200
|
|
|
1/13/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
1/12/2026
|
+0.70 / +7.95%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.00
|
9.50
|
4,700
|
|
|
1/9/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.80
|
9.00
|
13,000
|
|
|
1/8/2026
|
-0.30 / -3.16%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.00
|
9.20
|
7,000
|
|
|
1/7/2026
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
1/6/2026
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
8.80
|
9.10
|
0
|
|
|
1/5/2026
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
9.10
|
5,800
|
|
|
12/31/2025
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
5,000
|
|
|
12/30/2025
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
9.30
|
12,600
|
|
|
12/29/2025
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.30
|
9.00
|
900
|
|
|
12/26/2025
|
+0.20 / +2.15%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.00
|
9.50
|
6,100
|
|
|
12/25/2025
|
-0.10 / -1.10%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.30
|
9.00
|
2,100
|
|
|
12/24/2025
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
9.00
|
2,300
|
|
|
12/23/2025
|
-0.30 / -3.23%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
9.00
|
5,300
|
|
|
12/22/2025
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5,700
|
|
|
12/19/2025
|
-0.50 / -5.21%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
2,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
570,900
|
63.30
|
0.80%
|
|
|
|
CIG
|
11,000
|
7.97
|
-1.48%
|
|
|
|
CKG
|
24,000
|
9.14
|
0.11%
|
|
|
|
CRE
|
168,900
|
7.80
|
-1.27%
|
|
|
|
DLG
|
1,541,200
|
3.00
|
-0.33%
|
|
|
|
DLR
|
0
|
13.60
|
0.00%
|
|
|
|
DTI
|
15,200
|
2.20
|
0.00%
|
|
|
|
DXS
|
1,893,000
|
7.34
|
1.94%
|
|
|
|
FIR
|
414,600
|
6.72
|
-2.04%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|