|
|
Closing price on 6/20/2025
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
5,600 |
| Split-adjusted Price |
14.60 |
|
|
MBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2025
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.60
|
14.60
|
5,600
|
|
|
6/19/2025
|
+0.10 / +0.67%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.60
|
15.00
|
1,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
356,600
|
67.90
|
1.49%
|
|
|
|
CIG
|
193,600
|
8.69
|
-3.87%
|
|
|
|
CKG
|
151,900
|
13.65
|
-1.09%
|
|
|
|
CRE
|
688,600
|
10.20
|
2.00%
|
|
|
|
DLG
|
2,151,400
|
2.97
|
0.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
42,700
|
2.80
|
3.70%
|
|
|
|
DXS
|
4,319,300
|
13.20
|
4.35%
|
|
|
|
FIR
|
285,700
|
8.60
|
-0.69%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|