|
|
Closing price on 6/18/2025
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
5,000 |
| Split-adjusted Price |
15.20 |
|
|
MBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2025
|
+0.30 / +2.01%
|
15.00
|
15.20
|
14.50
|
15.20
|
14.90
|
15.20
|
5,000
|
|
|
6/17/2025
|
-1.40 / -8.70%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.90
|
14.70
|
3,100
|
|
|
6/16/2025
|
+1.50 / +10.34%
|
16.00
|
16.60
|
16.00
|
16.00
|
16.10
|
16.00
|
1,600
|
|
|
6/13/2025
|
-1.30 / -8.23%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
5,800
|
|
|
6/12/2025
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
6/11/2025
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.90
|
15.20
|
15.10
|
15.20
|
1,200
|
|
|
6/10/2025
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
200
|
|
|
6/9/2025
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.40
|
15.30
|
3,000
|
|
|
6/6/2025
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
100
|
|
|
6/5/2025
|
+0.40 / +2.68%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.00
|
15.30
|
3,000
|
|
|
6/4/2025
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
14.90
|
15.10
|
6,300
|
|
|
6/3/2025
|
-0.20 / -1.32%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
500
|
|
|
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
|
14.00
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
81,300
|
67.40
|
-0.59%
|
|
|
|
CIG
|
109,900
|
9.83
|
-1.21%
|
|
|
|
CKG
|
101,500
|
14.50
|
0.35%
|
|
|
|
CRE
|
622,500
|
10.75
|
-2.27%
|
|
|
|
DLG
|
1,044,700
|
3.09
|
-1.90%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
4,700
|
2.90
|
3.57%
|
|
|
|
DXS
|
1,643,700
|
13.95
|
0.72%
|
|
|
|
FIR
|
1,255,400
|
8.70
|
-1.81%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|