MBBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	49.43	49.46	49.32	49.37	49.36	-0.21%	7,668
Jun 4, 2026	49.60	49.65	49.47	49.47	49.47	-0.10%	6,519
Jun 3, 2026	49.45	49.61	49.41	49.52	49.52	-0.16%	9,816
Jun 2, 2026	49.60	49.60	49.53	49.60	49.60	0.29%	4,015
Jun 1, 2026	49.47	49.49	49.20	49.46	49.46	-0.19%	5,042
May 29, 2026	49.57	49.85	49.57	49.75	49.55	0.17%	7,544
May 28, 2026	49.47	49.74	49.47	49.66	49.46	0.25%	10,920
May 27, 2026	49.61	49.75	49.54	49.54	49.34	-0.10%	2,669
May 26, 2026	49.69	49.69	49.49	49.59	49.39	0.54%	8,791
May 22, 2026	49.40	49.40	49.15	49.33	49.13	0.17%	5,453
May 21, 2026	49.03	49.28	49.03	49.24	49.04	0.20%	23,595
May 20, 2026	48.74	49.25	48.74	49.15	48.95	0.51%	6,835
May 19, 2026	48.98	49.01	48.74	48.90	48.70	-0.31%	11,170
May 18, 2026	49.12	49.20	49.04	49.05	48.85	-0.36%	3,747
May 15, 2026	49.26	49.31	49.22	49.23	49.03	-0.70%	5,606
May 14, 2026	49.61	49.78	49.57	49.57	49.37	0.05%	4,070
May 13, 2026	49.36	49.58	49.36	49.55	49.35	-0.01%	5,434
May 12, 2026	49.65	49.65	49.54	49.56	49.36	-0.27%	3,803
May 11, 2026	49.78	49.78	49.62	49.69	49.49	-0.16%	4,703
May 8, 2026	49.81	49.86	49.71	49.77	49.57	0.19%	6,612
May 7, 2026	49.74	49.85	49.63	49.68	49.48	-0.17%	6,062
May 6, 2026	49.73	49.84	49.72	49.76	49.56	0.53%	7,293
May 5, 2026	49.49	49.58	49.48	49.50	49.30	0.09%	3,816
May 4, 2026	49.48	49.68	49.34	49.46	49.26	-0.39%	10,443
May 1, 2026	49.67	49.74	49.60	49.65	49.45	0.15%	5,778
Apr 30, 2026	49.78	49.86	49.73	49.78	49.38	0.15%	4,358
Apr 29, 2026	49.64	49.81	49.64	49.71	49.30	-0.33%	3,787
Apr 28, 2026	49.95	49.95	49.84	49.87	49.47	-0.14%	2,964
Apr 27, 2026	50.02	50.06	49.94	49.94	49.54	-0.21%	2,386
Apr 24, 2026	49.94	50.11	49.94	50.05	49.64	0.27%	4,875
Apr 23, 2026	49.98	50.08	49.81	49.91	49.51	0.06%	5,203
Apr 22, 2026	49.90	50.15	49.86	49.88	49.48	-0.04%	8,421
Apr 21, 2026	50.08	50.08	49.90	49.90	49.50	-0.38%	9,308
Apr 20, 2026	49.98	50.11	49.98	50.09	49.68	-0.05%	5,072
Apr 17, 2026	50.17	50.17	50.04	50.12	49.71	0.28%	5,350
Apr 16, 2026	50.05	50.12	49.89	49.98	49.57	-0.05%	9,494
Apr 15, 2026	49.99	50.00	49.94	50.00	49.59	-0.09%	2,913
Apr 14, 2026	49.77	50.06	49.77	50.05	49.64	0.27%	6,004
Apr 13, 2026	49.76	49.92	49.72	49.91	49.51	0.12%	2,690
Apr 10, 2026	49.75	49.96	49.75	49.85	49.45	-0.16%	4,729
Apr 9, 2026	50.02	50.02	49.87	49.93	49.53	0.06%	1,209
Apr 8, 2026	49.96	49.99	49.84	49.90	49.50	0.35%	5,787
Apr 7, 2026	49.78	49.78	49.55	49.73	49.32	0.02%	3,077
Apr 6, 2026	49.75	49.81	49.69	49.72	49.31	-0.13%	2,240
Apr 2, 2026	49.50	49.84	49.50	49.78	49.38	0.51%	1,057
Apr 1, 2026	49.35	49.80	49.35	49.53	49.13	-0.10%	3,945
Mar 31, 2026	49.62	49.84	49.61	49.77	49.18	0.36%	4,471
Mar 30, 2026	49.54	49.64	49.52	49.60	49.00	0.64%	2,448
Mar 27, 2026	49.21	49.34	49.15	49.28	48.69	-0.08%	1,296
Mar 26, 2026	49.54	49.59	49.25	49.32	48.73	-0.57%	3,151