MBBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.42	21.42	21.42	21.42	21.42	0.32%	-
Feb 20, 2025	21.36	21.36	21.36	21.36	21.36	0.16%	83
Feb 19, 2025	21.32	21.32	21.32	21.32	21.32	0.10%	83
Feb 18, 2025	21.30	21.30	21.30	21.30	21.30	-0.35%	30
Feb 14, 2025	21.37	21.37	21.37	21.37	21.37	0.30%	52
Feb 13, 2025	21.31	21.31	21.31	21.31	21.31	0.66%	48
Feb 12, 2025	21.17	21.17	21.17	21.17	21.17	-0.40%	48
Feb 11, 2025	21.26	21.26	21.26	21.26	21.26	-0.14%	181
Feb 10, 2025	21.29	21.29	21.29	21.29	21.29	0.02%	181
Feb 7, 2025	21.28	21.28	21.28	21.28	21.28	-0.33%	364
Feb 6, 2025	21.35	21.35	21.35	21.35	21.35	-0.09%	12
Feb 5, 2025	21.37	21.37	21.37	21.37	21.37	0.47%	38
Feb 4, 2025	21.27	21.27	21.27	21.27	21.27	0.25%	153
Feb 3, 2025	21.22	21.22	21.22	21.22	21.22	-0.29%	153
Jan 31, 2025	21.28	21.28	21.28	21.28	21.19	-0.25%	8
Jan 30, 2025	21.33	21.33	21.33	21.33	21.24	0.07%	5
Jan 29, 2025	21.32	21.32	21.32	21.32	21.22	-0.14%	11
Jan 28, 2025	21.32	21.35	21.32	21.35	21.25	-0.07%	839
Jan 27, 2025	21.32	21.36	21.32	21.36	21.27	0.52%	196
Jan 24, 2025	21.23	21.25	21.23	21.25	21.16	0.16%	1,100
Jan 23, 2025	21.22	21.22	21.22	21.22	21.12	-0.12%	87
Jan 22, 2025	21.30	21.30	21.24	21.24	21.15	-0.19%	256
Jan 21, 2025	21.25	21.28	21.25	21.28	21.19	0.42%	643
Jan 17, 2025	21.20	21.20	21.19	21.19	21.10	0.02%	253
Jan 16, 2025	21.19	21.19	21.19	21.19	21.10	0.24%	50
Jan 15, 2025	21.14	21.14	21.14	21.14	21.05	0.95%	459
Jan 14, 2025	20.94	20.94	20.94	20.94	20.85	0.08%	438
Jan 13, 2025	20.95	20.95	20.92	20.92	20.83	-0.19%	64,983
Jan 10, 2025	20.98	21.01	20.96	20.96	20.87	-0.52%	301
Jan 8, 2025	21.07	21.07	21.07	21.07	20.98	0.21%	1,133
Jan 7, 2025	21.02	21.03	21.02	21.03	20.94	-0.43%	2,008
Jan 6, 2025	21.15	21.16	21.10	21.12	21.03	-0.19%	12,549
Jan 3, 2025	21.18	21.18	21.16	21.16	21.07	-0.14%	186
Jan 2, 2025	21.19	21.19	21.19	21.19	21.10	0.07%	8
Dec 31, 2024	21.17	21.17	21.17	21.17	21.08	-0.20%	536
Dec 30, 2024	21.21	21.21	21.21	21.21	21.12	0.30%	479
Dec 27, 2024	21.15	21.15	21.15	21.15	21.06	-0.71%	14
Dec 26, 2024	21.29	21.30	21.29	21.30	21.12	0.08%	187
Dec 24, 2024	21.22	21.28	21.22	21.28	21.10	0.21%	278
Dec 23, 2024	21.24	21.24	21.24	21.24	21.06	-0.23%	-
Dec 20, 2024	21.29	21.29	21.29	21.29	21.11	0.33%	138
Dec 19, 2024	21.22	21.22	21.22	21.22	21.04	-0.52%	44
Dec 18, 2024	21.50	21.57	21.33	21.33	21.15	-0.78%	15,221
Dec 17, 2024	21.50	21.50	21.50	21.50	21.32	-0.06%	442
Dec 16, 2024	21.50	21.51	21.50	21.51	21.33	0.09%	442
Dec 13, 2024	21.49	21.49	21.49	21.49	21.31	-0.35%	28
Dec 12, 2024	21.57	21.57	21.57	21.57	21.38	-0.44%	2
Dec 11, 2024	21.72	21.72	21.66	21.66	21.48	-0.15%	1,028
Dec 10, 2024	21.70	21.70	21.70	21.70	21.51	-0.12%	134
Dec 9, 2024	21.72	21.72	21.72	21.72	21.54	-0.23%	12
Dec 6, 2024	21.77	21.77	21.77	21.77	21.59	0.21%	8
Dec 5, 2024	21.73	21.73	21.73	21.73	21.54	0.02%	32
Dec 4, 2024	21.72	21.72	21.72	21.72	21.54	0.37%	118
Dec 3, 2024	21.64	21.64	21.64	21.64	21.46	-0.21%	5
Dec 2, 2024	21.63	21.69	21.63	21.69	21.50	-0.25%	373
Nov 29, 2024	21.72	21.74	21.72	21.74	21.47	0.50%	161
Nov 27, 2024	21.63	21.63	21.63	21.63	21.36	0.24%	113
Nov 26, 2024	21.58	21.58	21.58	21.58	21.31	-0.21%	2
Nov 25, 2024	21.63	21.63	21.63	21.63	21.36	0.92%	48
Nov 22, 2024	21.43	21.43	21.43	21.43	21.16	0.06%	68
Nov 21, 2024	21.42	21.42	21.42	21.42	21.15	-0.07%	57
Nov 20, 2024	21.43	21.43	21.43	21.43	21.16	-0.19%	2
Nov 19, 2024	21.47	21.47	21.47	21.47	21.21	0.14%	260
Nov 18, 2024	21.44	21.44	21.44	21.44	21.18	0.13%	260
Nov 15, 2024	21.41	21.41	21.41	21.41	21.15	0.08%	99
Nov 14, 2024	21.40	21.40	21.40	21.40	21.13	-0.08%	91
Nov 13, 2024	21.45	21.45	21.41	21.41	21.15	-0.16%	1,434
Nov 12, 2024	21.46	21.46	21.45	21.45	21.18	-0.71%	1,213
Nov 11, 2024	21.57	21.60	21.57	21.60	21.33	-0.09%	510
Nov 8, 2024	21.62	21.62	21.62	21.62	21.35	0.29%	32
Nov 7, 2024	21.57	21.58	21.56	21.56	21.29	0.79%	389
Nov 6, 2024	21.39	21.39	21.39	21.39	21.12	-0.62%	161
Nov 5, 2024	21.52	21.52	21.52	21.52	21.25	0.33%	91
Nov 4, 2024	21.45	21.45	21.45	21.45	21.19	0.56%	1
Nov 1, 2024	21.33	21.33	21.33	21.33	21.07	-0.75%	11
Oct 31, 2024	21.51	21.51	21.49	21.49	21.14	-0.15%	100
Oct 30, 2024	21.53	21.53	21.53	21.53	21.17	-0.12%	55
Oct 29, 2024	21.47	21.55	21.47	21.55	21.20	0.09%	201
Oct 28, 2024	21.53	21.53	21.53	21.53	21.18	-0.05%	3
Oct 25, 2024	21.54	21.54	21.54	21.54	21.19	-0.19%	5
Oct 24, 2024	21.58	21.58	21.58	21.58	21.23	0.34%	3
Oct 23, 2024	21.52	21.52	21.50	21.51	21.15	-0.39%	1,003
Oct 22, 2024	21.56	21.59	21.56	21.59	21.24	0.08%	101
Oct 21, 2024	21.67	21.67	21.57	21.57	21.22	-0.89%	2,792
Oct 18, 2024	21.76	21.77	21.76	21.77	21.41	-0.06%	1,157
Oct 17, 2024	21.81	21.81	21.78	21.78	21.42	-0.51%	1,142
Oct 16, 2024	21.88	21.89	21.88	21.89	21.53	0.21%	100
Oct 15, 2024	21.85	21.85	21.85	21.85	21.49	0.40%	90
Oct 14, 2024	21.73	21.76	21.73	21.76	21.40	-0.18%	340
Oct 11, 2024	21.76	21.80	21.76	21.80	21.44	0.21%	3,707
Oct 10, 2024	21.76	21.76	21.76	21.76	21.40	0.05%	10
Oct 9, 2024	21.75	21.75	21.72	21.75	21.39	-0.17%	477
Oct 8, 2024	21.77	21.78	21.77	21.78	21.42	0.06%	3,783
Oct 7, 2024	21.78	21.80	21.77	21.77	21.41	-0.29%	1,563
Oct 4, 2024	21.83	21.83	21.83	21.83	21.47	-0.53%	50,005
Oct 3, 2024	21.95	21.95	21.95	21.95	21.59	-0.52%	37
Oct 2, 2024	22.03	22.06	22.03	22.06	21.70	-0.02%	434
Oct 1, 2024	22.07	22.07	22.07	22.07	21.70	-0.08%	7
Sep 30, 2024	22.08	22.08	22.08	22.08	21.64	-0.12%	62
Sep 27, 2024	22.08	22.11	22.08	22.11	21.66	0.27%	500