MBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	88.58	89.39	88.58	89.22	89.22	-0.16%	4,982,386
Oct 6, 2026	89.16	89.44	89.10	89.36	89.36	0.30%	7,085,308
Oct 5, 2026	89.11	89.28	88.84	89.09	89.09	-0.15%	5,079,775
Oct 2, 2026	89.82	89.87	89.17	89.22	89.22	-0.37%	4,647,337
Oct 1, 2026	89.04	89.73	88.92	89.55	89.55	0.33%	9,482,549
Sep 30, 2026	89.79	89.80	89.14	89.62	89.25	0.11%	10,671,256
Sep 29, 2026	89.78	89.78	89.22	89.52	89.15	-0.16%	9,286,260
Sep 28, 2026	89.71	89.97	89.47	89.66	89.29	-0.75%	5,738,544
Sep 25, 2026	90.04	90.35	89.70	90.34	89.97	0.53%	7,396,310
Sep 24, 2026	90.69	90.73	89.86	89.86	89.49	-0.74%	5,741,520
Sep 23, 2026	91.27	91.38	90.28	90.53	90.16	-1.01%	12,659,675
Sep 22, 2026	91.51	91.64	91.22	91.45	91.08	-0.15%	60,949,197
Sep 21, 2026	91.61	91.72	91.54	91.59	91.22	0.33%	3,292,102
Sep 18, 2026	91.45	91.46	91.27	91.29	90.92	-0.57%	5,070,467
Sep 17, 2026	91.68	91.83	91.55	91.81	91.43	0.64%	1,992,483
Sep 16, 2026	91.41	91.62	91.13	91.23	90.85	-0.02%	2,135,861
Sep 15, 2026	91.24	91.30	91.09	91.24	90.87	0.02%	2,603,492
Sep 14, 2026	91.21	91.52	91.02	91.22	90.85	-0.18%	3,067,459
Sep 11, 2026	91.70	91.76	91.34	91.38	91.01	-0.11%	3,860,694
Sep 10, 2026	91.73	91.80	91.46	91.48	91.11	-0.80%	4,316,812
Sep 9, 2026	92.41	92.54	92.18	92.22	91.84	-0.34%	1,437,591
Sep 8, 2026	92.68	92.73	92.45	92.53	92.15	-0.20%	1,299,902
Sep 4, 2026	92.74	92.79	92.64	92.72	92.34	0.06%	1,565,277
Sep 3, 2026	92.82	92.83	92.65	92.66	92.28	0.16%	2,101,779
Sep 2, 2026	92.44	92.52	92.28	92.51	92.13	0.11%	2,952,554
Sep 1, 2026	92.47	92.71	92.35	92.41	92.03	-0.38%	2,743,554
Aug 31, 2026	93.05	93.11	92.95	93.10	92.38	-0.08%	2,240,066
Aug 28, 2026	93.58	93.69	93.12	93.17	92.45	-0.37%	1,910,171
Aug 27, 2026	93.58	93.66	93.46	93.52	92.80	-0.06%	1,759,947
Aug 26, 2026	93.62	93.62	93.46	93.58	92.86	-0.20%	1,938,636
Aug 25, 2026	93.60	93.80	93.51	93.77	93.05	0.49%	6,387,587
Aug 24, 2026	93.16	93.34	93.15	93.31	92.59	0.20%	1,265,627
Aug 21, 2026	93.26	93.26	93.05	93.12	92.40	-0.19%	2,244,597
Aug 20, 2026	93.27	93.36	93.13	93.30	92.58	-0.29%	2,081,864
Aug 19, 2026	93.44	93.59	93.26	93.57	92.85	0.53%	6,689,381
Aug 18, 2026	92.96	93.18	92.89	93.08	92.36	0.03%	2,537,334
Aug 17, 2026	93.08	93.20	92.97	93.05	92.33	-0.16%	1,657,664
Aug 14, 2026	93.49	93.51	93.14	93.20	92.48	-0.31%	1,773,661
Aug 13, 2026	93.47	93.69	93.43	93.49	92.77	0.32%	2,203,775
Aug 12, 2026	93.32	93.32	93.12	93.19	92.47	0.17%	1,678,570
Aug 11, 2026	93.09	93.18	92.97	93.03	92.31	0.12%	1,936,703
Aug 10, 2026	93.19	93.19	92.89	92.92	92.20	-0.38%	1,958,739
Aug 7, 2026	93.32	93.36	93.10	93.27	92.55	0.28%	1,416,335
Aug 6, 2026	93.28	93.28	92.94	93.01	92.29	-0.35%	1,737,653
Aug 5, 2026	93.29	93.41	93.19	93.34	92.62	0.05%	1,161,781
Aug 4, 2026	93.14	93.33	93.08	93.30	92.58	0.62%	1,585,338
Aug 3, 2026	92.85	92.85	92.68	92.72	92.01	0.15%	3,601,834
Jul 31, 2026	93.16	93.16	92.76	92.92	91.86	-0.40%	2,742,636
Jul 30, 2026	93.40	93.48	93.26	93.29	92.23	0.06%	1,832,668
Jul 29, 2026	93.51	93.67	93.21	93.23	92.17	-0.47%	6,715,092