|
|
Closing price on 5/20/2025
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
16,200 |
| Split-adjusted Price |
15.20 |
|
|
MBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|