MBBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	22.07	22.07	21.99	22.01	22.01	-0.20%	325
Sep 16, 2025	22.06	22.06	22.04	22.05	22.05	0.02%	3,256
Sep 15, 2025	22.12	22.12	21.96	22.05	22.05	0.16%	7,962
Sep 12, 2025	21.99	22.07	21.98	22.01	22.01	-0.14%	6,194
Sep 11, 2025	22.03	22.05	22.02	22.04	22.04	0.43%	5,213
Sep 10, 2025	21.91	21.95	21.91	21.95	21.95	0.25%	1,103
Sep 9, 2025	21.87	21.91	21.87	21.89	21.89	-0.18%	1,605
Sep 8, 2025	21.99	21.99	21.92	21.93	21.93	0.32%	19,646
Sep 5, 2025	21.86	21.88	21.86	21.86	21.86	0.51%	739
Sep 4, 2025	21.75	21.75	21.75	21.75	21.75	0.51%	297
Sep 3, 2025	21.63	21.65	21.62	21.64	21.64	0.37%	1,292
Sep 2, 2025	21.53	21.56	21.53	21.56	21.56	-0.69%	1,565
Aug 29, 2025	21.70	21.71	21.69	21.71	21.62	-0.09%	615
Aug 28, 2025	21.74	21.74	21.73	21.73	21.64	-0.02%	771
Aug 27, 2025	21.71	21.74	21.71	21.74	21.65	0.12%	251
Aug 26, 2025	21.69	21.71	21.69	21.71	21.62	0.02%	273
Aug 25, 2025	21.69	21.73	21.65	21.71	21.62	-0.16%	4,163
Aug 22, 2025	21.76	21.76	21.74	21.74	21.65	0.56%	5,386
Aug 21, 2025	21.65	21.65	21.62	21.62	21.53	-0.25%	10,989
Aug 20, 2025	21.66	21.68	21.65	21.68	21.59	0.05%	1,315
Aug 19, 2025	21.67	21.67	21.66	21.67	21.58	0.02%	441
Aug 18, 2025	21.64	21.66	21.64	21.66	21.57	0.02%	3,259
Aug 15, 2025	21.68	21.68	21.66	21.66	21.57	-0.08%	526
Aug 14, 2025	21.70	21.70	21.67	21.67	21.58	-0.29%	1,349
Aug 13, 2025	21.74	21.78	21.73	21.74	21.65	0.46%	15,880
Aug 12, 2025	21.60	21.64	21.60	21.64	21.55	0.11%	337
Aug 11, 2025	21.62	21.62	21.61	21.61	21.52	0.01%	105
Aug 8, 2025	21.60	21.61	21.60	21.61	21.52	-0.17%	2,715
Aug 7, 2025	21.65	21.65	21.65	21.65	21.56	-	21
Aug 6, 2025	21.64	21.65	21.64	21.65	21.56	-0.07%	298
Aug 5, 2025	21.63	21.67	21.63	21.66	21.57	0.09%	2,750
Aug 4, 2025	21.71	21.71	21.63	21.64	21.55	0.14%	553
Aug 1, 2025	21.61	21.61	21.61	21.61	21.52	0.21%	206
Jul 31, 2025	21.62	21.62	21.57	21.57	21.39	0.03%	152
Jul 30, 2025	21.57	21.57	21.56	21.56	21.38	-0.17%	258
Jul 29, 2025	21.60	21.60	21.60	21.60	21.41	0.42%	62
Jul 28, 2025	21.51	21.51	21.51	21.51	21.33	-0.12%	31
Jul 25, 2025	21.49	21.53	21.49	21.53	21.35	0.19%	301
Jul 24, 2025	21.49	21.49	21.49	21.49	21.31	-0.05%	5
Jul 23, 2025	21.51	21.51	21.50	21.50	21.32	-0.23%	1,230
Jul 22, 2025	21.54	21.56	21.54	21.55	21.37	0.23%	3,913
Jul 21, 2025	21.51	21.51	21.50	21.50	21.32	0.37%	323
Jul 18, 2025	21.42	21.42	21.42	21.42	21.24	0.19%	7
Jul 17, 2025	21.45	21.45	21.38	21.38	21.20	0.09%	1,413
Jul 16, 2025	21.38	21.38	21.35	21.36	21.18	0.09%	815
Jul 15, 2025	21.33	21.34	21.33	21.34	21.16	-0.21%	695
Jul 14, 2025	21.39	21.39	21.38	21.39	21.21	-	1,174
Jul 11, 2025	21.41	21.41	21.39	21.39	21.21	-0.41%	7,414
Jul 10, 2025	21.46	21.48	21.45	21.48	21.30	0.01%	454
Jul 9, 2025	21.47	21.47	21.47	21.47	21.29	0.40%	6