MBBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	47.74	47.91	47.74	47.91	-	-0.50%	1,499
Sep 17, 2026	47.94	48.20	47.91	48.15	48.15	0.73%	9,517
Sep 16, 2026	48.02	48.02	47.80	47.80	47.80	-0.15%	6,726
Sep 15, 2026	47.77	47.91	47.67	47.87	47.87	0.17%	7,527
Sep 14, 2026	47.72	48.00	47.63	47.79	47.79	-0.47%	2,459
Sep 11, 2026	47.99	48.19	47.92	48.02	48.02	-0.13%	8,848
Sep 10, 2026	48.21	48.28	48.01	48.08	48.08	-0.78%	3,836
Sep 9, 2026	48.60	49.00	48.43	48.46	48.46	-0.43%	11,915
Sep 8, 2026	48.53	48.85	48.53	48.67	48.67	-0.03%	14,630
Sep 4, 2026	48.76	48.76	48.63	48.68	48.68	0.16%	5,422
Sep 3, 2026	48.65	48.77	48.58	48.60	48.60	0.13%	10,407
Sep 2, 2026	48.34	48.60	48.34	48.54	48.54	0.10%	4,523
Sep 1, 2026	48.33	48.64	48.33	48.49	48.49	-0.18%	13,072
Aug 31, 2026	48.64	48.83	48.64	48.76	48.57	-0.22%	7,790
Aug 28, 2026	49.05	49.12	48.85	48.87	48.68	-0.45%	4,736
Aug 27, 2026	49.08	49.18	48.98	49.09	48.90	-0.02%	3,906
Aug 26, 2026	48.95	49.18	48.95	49.10	48.91	-0.16%	3,750
Aug 25, 2026	48.92	49.23	48.92	49.17	48.99	0.32%	7,697
Aug 24, 2026	48.99	49.07	48.93	49.02	48.83	0.42%	3,633
Aug 21, 2026	48.80	49.00	48.79	48.81	48.62	-0.16%	7,960
Aug 20, 2026	48.99	49.04	48.89	48.89	48.70	-0.42%	4,712
Aug 19, 2026	48.98	49.17	48.95	49.09	48.91	0.32%	12,150
Aug 18, 2026	48.91	49.02	48.80	48.94	48.75	0.06%	5,916
Aug 17, 2026	48.76	49.07	48.76	48.91	48.72	-0.07%	4,091
Aug 14, 2026	49.11	49.11	48.90	48.94	48.75	-0.25%	7,284
Aug 13, 2026	48.97	49.19	48.97	49.06	48.87	0.23%	10,052
Aug 12, 2026	49.06	49.18	48.90	48.95	48.76	0.06%	8,712
Aug 11, 2026	48.85	49.00	48.83	48.92	48.73	0.18%	6,701
Aug 10, 2026	48.90	48.99	48.83	48.83	48.64	-0.44%	44,600
Aug 7, 2026	49.12	49.22	48.92	49.04	48.85	0.29%	8,768
Aug 6, 2026	48.99	49.01	48.82	48.90	48.71	-0.30%	4,357
Aug 5, 2026	49.03	49.14	48.96	49.05	48.86	0.12%	10,546
Aug 4, 2026	48.92	49.05	48.87	48.99	48.80	0.28%	7,784
Aug 3, 2026	49.09	49.09	48.61	48.85	48.66	0.39%	16,011
Jul 31, 2026	48.87	48.93	48.74	48.85	48.47	-0.32%	13,831
Jul 30, 2026	48.92	49.13	48.92	49.01	48.63	-0.01%	5,214
Jul 29, 2026	48.83	49.23	48.83	49.02	48.63	-0.23%	14,523
Jul 28, 2026	48.85	49.24	48.85	49.13	48.75	0.27%	10,959
Jul 27, 2026	48.87	49.07	48.87	49.00	48.62	0.21%	3,318
Jul 24, 2026	48.77	49.01	48.77	48.90	48.52	0.24%	6,315
Jul 23, 2026	48.72	48.88	48.72	48.78	48.40	-0.37%	7,944
Jul 22, 2026	49.00	49.06	48.94	48.96	48.58	-0.20%	5,174
Jul 21, 2026	49.16	49.16	48.99	49.06	48.68	-0.24%	4,932
Jul 20, 2026	49.02	49.22	49.02	49.18	48.80	-0.25%	4,828
Jul 17, 2026	49.12	49.40	49.12	49.31	48.92	0.03%	4,321
Jul 16, 2026	48.99	49.38	48.99	49.29	48.91	-0.15%	22,056
Jul 15, 2026	49.06	49.46	49.06	49.37	48.98	0.29%	8,326
Jul 14, 2026	49.31	49.32	49.11	49.23	48.84	0.30%	13,170
Jul 13, 2026	48.91	49.24	48.91	49.08	48.70	-0.40%	4,818
Jul 10, 2026	49.30	49.35	49.23	49.28	48.89	-0.15%	4,688