MBBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	21.43	21.43	21.43	21.43	21.43	-0.19%	2
Nov 19, 2024	21.47	21.47	21.47	21.47	21.47	0.14%	260
Nov 18, 2024	21.44	21.44	21.44	21.44	21.44	0.13%	260
Nov 15, 2024	21.41	21.41	21.41	21.41	21.41	0.08%	99
Nov 14, 2024	21.40	21.40	21.40	21.40	21.40	-0.08%	91
Nov 13, 2024	21.45	21.45	21.41	21.41	21.41	-0.16%	1,434
Nov 12, 2024	21.46	21.46	21.45	21.45	21.45	-0.71%	1,213
Nov 11, 2024	21.57	21.60	21.57	21.60	21.60	-0.09%	510
Nov 8, 2024	21.62	21.62	21.62	21.62	21.62	0.29%	32
Nov 7, 2024	21.57	21.58	21.56	21.56	21.56	0.79%	389
Nov 6, 2024	21.39	21.39	21.39	21.39	21.39	-0.62%	161
Nov 5, 2024	21.52	21.52	21.52	21.52	21.52	0.33%	91
Nov 4, 2024	21.45	21.45	21.45	21.45	21.45	0.56%	1
Nov 1, 2024	21.33	21.33	21.33	21.33	21.33	-0.75%	11
Oct 31, 2024	21.51	21.51	21.49	21.49	21.40	-0.15%	100
Oct 30, 2024	21.53	21.53	21.53	21.53	21.44	-0.12%	55
Oct 29, 2024	21.47	21.55	21.47	21.55	21.46	0.09%	201
Oct 28, 2024	21.53	21.53	21.53	21.53	21.44	-0.05%	3
Oct 25, 2024	21.54	21.54	21.54	21.54	21.45	-0.19%	5
Oct 24, 2024	21.58	21.58	21.58	21.58	21.49	0.34%	3
Oct 23, 2024	21.52	21.52	21.50	21.51	21.42	-0.39%	1,003
Oct 22, 2024	21.56	21.59	21.56	21.59	21.50	0.08%	101
Oct 21, 2024	21.67	21.67	21.57	21.57	21.48	-0.89%	2,792
Oct 18, 2024	21.76	21.77	21.76	21.77	21.68	-0.06%	1,157
Oct 17, 2024	21.81	21.81	21.78	21.78	21.69	-0.51%	1,142
Oct 16, 2024	21.88	21.89	21.88	21.89	21.80	0.21%	100
Oct 15, 2024	21.85	21.85	21.85	21.85	21.76	0.40%	90
Oct 14, 2024	21.73	21.76	21.73	21.76	21.67	-0.18%	340
Oct 11, 2024	21.76	21.80	21.76	21.80	21.71	0.21%	3,707
Oct 10, 2024	21.76	21.76	21.76	21.76	21.67	0.05%	10
Oct 9, 2024	21.75	21.75	21.72	21.75	21.66	-0.17%	477
Oct 8, 2024	21.77	21.78	21.77	21.78	21.69	0.06%	3,783
Oct 7, 2024	21.78	21.80	21.77	21.77	21.68	-0.29%	1,563
Oct 4, 2024	21.83	21.83	21.83	21.83	21.74	-0.53%	50,005
Oct 3, 2024	21.95	21.95	21.95	21.95	21.86	-0.52%	37
Oct 2, 2024	22.03	22.06	22.03	22.06	21.97	-0.02%	434
Oct 1, 2024	22.07	22.07	22.07	22.07	21.98	-0.08%	7
Sep 30, 2024	22.08	22.08	22.08	22.08	21.91	-0.12%	62
Sep 27, 2024	22.08	22.11	22.08	22.11	21.93	0.27%	500
Sep 26, 2024	22.05	22.05	22.03	22.05	21.87	-	773
Sep 25, 2024	22.05	22.05	22.05	22.05	21.88	-0.47%	2,528
Sep 24, 2024	22.13	22.16	22.13	22.16	21.98	0.16%	2,528
Sep 23, 2024	22.15	22.15	22.12	22.12	21.94	-0.08%	420
Sep 20, 2024	22.11	22.14	22.11	22.14	21.96	0.09%	121
Sep 19, 2024	22.12	22.12	22.12	22.12	21.94	0.05%	60
Sep 18, 2024	22.23	22.23	22.11	22.11	21.93	-0.27%	565
Sep 17, 2024	22.17	22.17	22.17	22.17	21.99	-0.05%	100
Sep 16, 2024	22.10	22.18	22.10	22.18	22.00	0.36%	100
Sep 13, 2024	22.10	22.10	22.10	22.10	21.92	0.32%	4
Sep 12, 2024	21.99	22.03	21.99	22.03	21.85	-	161
Sep 11, 2024	22.04	22.04	22.02	22.03	21.85	0.02%	610
Sep 10, 2024	22.02	22.02	22.02	22.02	21.84	0.21%	37
Sep 9, 2024	21.97	21.97	21.97	21.97	21.80	0.17%	90
Sep 6, 2024	21.94	21.94	21.94	21.94	21.76	-	93
Sep 5, 2024	21.94	21.94	21.94	21.94	21.76	0.34%	31
Sep 4, 2024	21.86	21.86	21.86	21.86	21.69	0.54%	141
Sep 3, 2024	21.76	21.76	21.74	21.74	21.57	-0.25%	141
Aug 30, 2024	21.80	21.80	21.80	21.80	21.54	-0.17%	4
Aug 29, 2024	21.84	21.84	21.84	21.84	21.57	-0.09%	302
Aug 28, 2024	21.88	21.88	21.86	21.86	21.59	-0.11%	302
Aug 27, 2024	21.87	21.88	21.87	21.88	21.62	-0.02%	115
Aug 26, 2024	21.88	21.88	21.88	21.88	21.62	-0.07%	61
Aug 23, 2024	21.90	21.90	21.90	21.90	21.64	0.48%	299
Aug 22, 2024	21.80	21.80	21.80	21.80	21.53	-0.37%	299
Aug 21, 2024	21.88	21.88	21.88	21.88	21.61	0.23%	112
Aug 20, 2024	21.83	21.83	21.83	21.83	21.56	0.18%	2
Aug 19, 2024	21.79	21.79	21.79	21.79	21.52	0.19%	12
Aug 16, 2024	21.72	21.75	21.72	21.74	21.48	0.26%	505
Aug 15, 2024	21.69	21.69	21.69	21.69	21.43	-0.27%	2
Aug 14, 2024	21.75	21.75	21.75	21.75	21.48	0.37%	904
Aug 13, 2024	21.64	21.67	21.64	21.67	21.40	0.72%	904
Aug 12, 2024	21.53	21.53	21.51	21.51	21.25	-0.02%	653
Aug 9, 2024	21.52	21.52	21.52	21.52	21.26	0.42%	1
Aug 8, 2024	21.41	21.42	21.41	21.42	21.17	0.02%	493
Aug 7, 2024	21.42	21.42	21.42	21.42	21.16	-0.31%	2
Aug 6, 2024	21.49	21.49	21.49	21.49	21.23	-0.37%	2
Aug 5, 2024	21.55	21.57	21.55	21.57	21.31	-0.37%	120
Aug 2, 2024	21.63	21.65	21.63	21.65	21.38	0.76%	277
Aug 1, 2024	21.48	21.48	21.48	21.48	21.22	-0.11%	3
Jul 31, 2024	21.46	21.51	21.46	21.51	21.16	0.41%	411
Jul 30, 2024	21.38	21.42	21.38	21.42	21.07	0.08%	2,410
Jul 29, 2024	21.38	21.40	21.38	21.40	21.05	0.17%	111
Jul 26, 2024	21.36	21.36	21.36	21.36	21.02	0.51%	11
Jul 25, 2024	21.26	21.26	21.26	21.26	20.91	0.22%	1
Jul 24, 2024	21.21	21.21	21.21	21.21	20.86	-0.41%	2
Jul 23, 2024	21.33	21.33	21.30	21.30	20.95	-0.05%	300
Jul 22, 2024	21.38	21.38	21.31	21.31	20.96	0.01%	104
Jul 19, 2024	21.30	21.30	21.30	21.30	20.96	-0.32%	205
Jul 18, 2024	21.37	21.37	21.37	21.37	21.02	-0.29%	-
Jul 17, 2024	21.43	21.43	21.43	21.43	21.08	0.03%	187
Jul 16, 2024	21.40	21.43	21.40	21.43	21.08	0.41%	187
Jul 15, 2024	21.34	21.34	21.34	21.34	20.99	-0.32%	-
Jul 12, 2024	21.41	21.41	21.41	21.41	21.06	0.29%	650
Jul 11, 2024	21.34	21.35	21.34	21.35	21.00	0.46%	650
Jul 10, 2024	21.23	21.25	21.23	21.25	20.90	0.16%	122
Jul 9, 2024	21.21	21.21	21.21	21.21	20.87	-0.08%	11
Jul 8, 2024	21.24	21.24	21.23	21.23	20.89	-	203
Jul 5, 2024	21.23	21.23	21.23	21.23	20.89	0.47%	101
Jul 3, 2024	21.13	21.13	21.13	21.13	20.79	0.52%	21
Jul 2, 2024	21.02	21.02	21.02	21.02	20.68	0.43%	48