MBBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	21.25	21.28	21.25	21.28	21.28	0.42%	643
Jan 17, 2025	21.20	21.20	21.19	21.19	21.19	0.02%	253
Jan 16, 2025	21.19	21.19	21.19	21.19	21.19	0.24%	50
Jan 15, 2025	21.14	21.14	21.14	21.14	21.14	0.95%	459
Jan 14, 2025	20.94	20.94	20.94	20.94	20.94	0.08%	438
Jan 13, 2025	20.95	20.95	20.92	20.92	20.92	-0.19%	64,983
Jan 10, 2025	20.98	21.01	20.96	20.96	20.96	-0.52%	301
Jan 8, 2025	21.07	21.07	21.07	21.07	21.07	0.21%	1,133
Jan 7, 2025	21.02	21.03	21.02	21.03	21.03	-0.43%	2,008
Jan 6, 2025	21.15	21.16	21.10	21.12	21.12	-0.19%	12,549
Jan 3, 2025	21.18	21.18	21.16	21.16	21.16	-0.14%	186
Jan 2, 2025	21.19	21.19	21.19	21.19	21.19	0.07%	8
Dec 31, 2024	21.17	21.17	21.17	21.17	21.17	-0.20%	536
Dec 30, 2024	21.21	21.21	21.21	21.21	21.21	0.30%	479
Dec 27, 2024	21.15	21.15	21.15	21.15	21.15	-0.71%	14
Dec 26, 2024	21.29	21.30	21.29	21.30	21.21	0.08%	187
Dec 24, 2024	21.22	21.28	21.22	21.28	21.19	0.21%	278
Dec 23, 2024	21.24	21.24	21.24	21.24	21.15	-0.23%	-
Dec 20, 2024	21.29	21.29	21.29	21.29	21.20	0.33%	138
Dec 19, 2024	21.22	21.22	21.22	21.22	21.13	-0.52%	44
Dec 18, 2024	21.50	21.57	21.33	21.33	21.24	-0.78%	15,221
Dec 17, 2024	21.50	21.50	21.50	21.50	21.41	-0.06%	442
Dec 16, 2024	21.50	21.51	21.50	21.51	21.42	0.09%	442
Dec 13, 2024	21.49	21.49	21.49	21.49	21.40	-0.35%	28
Dec 12, 2024	21.57	21.57	21.57	21.57	21.48	-0.44%	2
Dec 11, 2024	21.72	21.72	21.66	21.66	21.57	-0.15%	1,028
Dec 10, 2024	21.70	21.70	21.70	21.70	21.60	-0.12%	134
Dec 9, 2024	21.72	21.72	21.72	21.72	21.63	-0.23%	12
Dec 6, 2024	21.77	21.77	21.77	21.77	21.68	0.21%	8
Dec 5, 2024	21.73	21.73	21.73	21.73	21.63	0.02%	32
Dec 4, 2024	21.72	21.72	21.72	21.72	21.63	0.37%	118
Dec 3, 2024	21.64	21.64	21.64	21.64	21.55	-0.21%	5
Dec 2, 2024	21.63	21.69	21.63	21.69	21.59	-0.25%	373
Nov 29, 2024	21.72	21.74	21.72	21.74	21.56	0.50%	161
Nov 27, 2024	21.63	21.63	21.63	21.63	21.46	0.24%	113
Nov 26, 2024	21.58	21.58	21.58	21.58	21.40	-0.21%	2
Nov 25, 2024	21.63	21.63	21.63	21.63	21.45	0.92%	48
Nov 22, 2024	21.43	21.43	21.43	21.43	21.25	0.06%	68
Nov 21, 2024	21.42	21.42	21.42	21.42	21.24	-0.07%	57
Nov 20, 2024	21.43	21.43	21.43	21.43	21.26	-0.19%	2
Nov 19, 2024	21.47	21.47	21.47	21.47	21.30	0.14%	260
Nov 18, 2024	21.44	21.44	21.44	21.44	21.27	0.13%	260
Nov 15, 2024	21.41	21.41	21.41	21.41	21.24	0.08%	99
Nov 14, 2024	21.40	21.40	21.40	21.40	21.22	-0.08%	91
Nov 13, 2024	21.45	21.45	21.41	21.41	21.24	-0.16%	1,434
Nov 12, 2024	21.46	21.46	21.45	21.45	21.27	-0.71%	1,213
Nov 11, 2024	21.57	21.60	21.57	21.60	21.42	-0.09%	510
Nov 8, 2024	21.62	21.62	21.62	21.62	21.44	0.29%	32
Nov 7, 2024	21.57	21.58	21.56	21.56	21.38	0.79%	389
Nov 6, 2024	21.39	21.39	21.39	21.39	21.21	-0.62%	161
Nov 5, 2024	21.52	21.52	21.52	21.52	21.35	0.33%	91
Nov 4, 2024	21.45	21.45	21.45	21.45	21.28	0.56%	1
Nov 1, 2024	21.33	21.33	21.33	21.33	21.16	-0.75%	11
Oct 31, 2024	21.51	21.51	21.49	21.49	21.23	-0.15%	100
Oct 30, 2024	21.53	21.53	21.53	21.53	21.26	-0.12%	55
Oct 29, 2024	21.47	21.55	21.47	21.55	21.29	0.09%	201
Oct 28, 2024	21.53	21.53	21.53	21.53	21.27	-0.05%	3
Oct 25, 2024	21.54	21.54	21.54	21.54	21.28	-0.19%	5
Oct 24, 2024	21.58	21.58	21.58	21.58	21.32	0.34%	3
Oct 23, 2024	21.52	21.52	21.50	21.51	21.24	-0.39%	1,003
Oct 22, 2024	21.56	21.59	21.56	21.59	21.33	0.08%	101
Oct 21, 2024	21.67	21.67	21.57	21.57	21.31	-0.89%	2,792
Oct 18, 2024	21.76	21.77	21.76	21.77	21.50	-0.06%	1,157
Oct 17, 2024	21.81	21.81	21.78	21.78	21.51	-0.51%	1,142
Oct 16, 2024	21.88	21.89	21.88	21.89	21.62	0.21%	100
Oct 15, 2024	21.85	21.85	21.85	21.85	21.58	0.40%	90
Oct 14, 2024	21.73	21.76	21.73	21.76	21.50	-0.18%	340
Oct 11, 2024	21.76	21.80	21.76	21.80	21.53	0.21%	3,707
Oct 10, 2024	21.76	21.76	21.76	21.76	21.49	0.05%	10
Oct 9, 2024	21.75	21.75	21.72	21.75	21.48	-0.17%	477
Oct 8, 2024	21.77	21.78	21.77	21.78	21.52	0.06%	3,783
Oct 7, 2024	21.78	21.80	21.77	21.77	21.50	-0.29%	1,563
Oct 4, 2024	21.83	21.83	21.83	21.83	21.56	-0.53%	50,005
Oct 3, 2024	21.95	21.95	21.95	21.95	21.68	-0.52%	37
Oct 2, 2024	22.03	22.06	22.03	22.06	21.79	-0.02%	434
Oct 1, 2024	22.07	22.07	22.07	22.07	21.80	-0.08%	7
Sep 30, 2024	22.08	22.08	22.08	22.08	21.73	-0.12%	62
Sep 27, 2024	22.08	22.11	22.08	22.11	21.76	0.27%	500
Sep 26, 2024	22.05	22.05	22.03	22.05	21.70	-	773
Sep 25, 2024	22.05	22.05	22.05	22.05	21.70	-0.47%	2,528
Sep 24, 2024	22.13	22.16	22.13	22.16	21.80	0.16%	2,528
Sep 23, 2024	22.15	22.15	22.12	22.12	21.77	-0.08%	420
Sep 20, 2024	22.11	22.14	22.11	22.14	21.78	0.09%	121
Sep 19, 2024	22.12	22.12	22.12	22.12	21.76	0.05%	60
Sep 18, 2024	22.23	22.23	22.11	22.11	21.75	-0.27%	565
Sep 17, 2024	22.17	22.17	22.17	22.17	21.81	-0.05%	100
Sep 16, 2024	22.10	22.18	22.10	22.18	21.82	0.36%	100
Sep 13, 2024	22.10	22.10	22.10	22.10	21.74	0.32%	4
Sep 12, 2024	21.99	22.03	21.99	22.03	21.67	-	161
Sep 11, 2024	22.04	22.04	22.02	22.03	21.67	0.02%	610
Sep 10, 2024	22.02	22.02	22.02	22.02	21.67	0.21%	37
Sep 9, 2024	21.97	21.97	21.97	21.97	21.62	0.17%	90
Sep 6, 2024	21.94	21.94	21.94	21.94	21.58	-	93
Sep 5, 2024	21.94	21.94	21.94	21.94	21.58	0.34%	31
Sep 4, 2024	21.86	21.86	21.86	21.86	21.51	0.54%	141
Sep 3, 2024	21.76	21.76	21.74	21.74	21.39	-0.25%	141
Aug 30, 2024	21.80	21.80	21.80	21.80	21.36	-0.17%	4
Aug 29, 2024	21.84	21.84	21.84	21.84	21.40	-0.09%	302
Aug 28, 2024	21.88	21.88	21.86	21.86	21.42	-0.11%	302
Aug 27, 2024	21.87	21.88	21.87	21.88	21.44	-0.02%	115