|
|
Closing price on 4/24/2025
|
|
| Open |
14.20 |
| High |
14.90 |
| Low |
14.20 |
| Volume |
15,800 |
| Split-adjusted Price |
14.90 |
|
|
MBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/16/2025
|
+1.70 / +11.41%
|
15.50
|
17.00
|
15.40
|
16.60
|
16.60
|
16.60
|
17,000
|
|
|
4/15/2025
|
-0.40 / -2.63%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.90
|
14.80
|
19,300
|
|
|
4/14/2025
|
-0.10 / -0.57%
|
15.30
|
17.50
|
15.00
|
17.50
|
15.20
|
17.50
|
3,400
|
|
|
4/11/2025
|
+0.30 / +1.80%
|
19.20
|
19.20
|
16.70
|
17.00
|
17.60
|
17.00
|
4,900
|
|
|
4/10/2025
|
+2.10 / +14.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
50,200
|
|
|
4/9/2025
|
-2.50 / -14.62%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9,900
|
|
|
4/8/2025
|
-3.00 / -14.93%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
17.10
|
14,500
|
|
|
4/4/2025
|
-3.50 / -14.83%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17,600
|
|
|
4/3/2025
|
-4.10 / -14.80%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
300
|
|
|
4/2/2025
|
-4.80 / -14.77%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
300
|
|
|
4/1/2025
|
-5.70 / -14.92%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
2,100
|
|
|
3/31/2025
|
0.00 / 0.00%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
0
|
|
|
3/28/2025
|
+4.00 / +11.94%
|
38.50
|
38.50
|
37.50
|
37.50
|
38.20
|
37.50
|
7,800
|
|
|
3/27/2025
|
+4.30 / +14.73%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
4,000
|
|
|
3/26/2025
|
+3.80 / +14.96%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
600
|
|
|
3/25/2025
|
+3.30 / +14.93%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
10,400
|
|
|
3/24/2025
|
+2.80 / +14.51%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
100
|
|
|
3/21/2025
|
+2.50 / +14.88%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
100
|
|
|
3/20/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
3/19/2025
|
+16.80 / +0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
295,900
|
60.80
|
-0.49%
|
|
|
|
CIG
|
371,500
|
7.83
|
0.00%
|
|
|
|
CKG
|
226,200
|
14.00
|
-1.75%
|
|
|
|
CRE
|
857,400
|
8.51
|
6.91%
|
|
|
|
DLG
|
1,987,700
|
2.45
|
0.00%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
177,600
|
3.20
|
6.67%
|
|
|
|
DXS
|
5,857,600
|
7.75
|
6.90%
|
|
|
|
FIR
|
441,200
|
9.35
|
0.54%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|