MBBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	20.62	20.64	20.61	20.62	20.62	-0.03%	1,704
Sep 10, 2026	20.67	20.67	20.63	20.63	20.63	-0.77%	674
Sep 9, 2026	20.79	20.79	20.79	20.79	20.79	-0.12%	31
Sep 8, 2026	20.82	20.82	20.82	20.82	20.82	-0.02%	183
Sep 4, 2026	20.84	20.84	20.82	20.82	20.82	-0.02%	284
Sep 3, 2026	20.83	20.83	20.83	20.83	20.82	0.16%	146
Sep 2, 2026	20.79	20.80	20.79	20.79	20.79	-0.07%	895
Sep 1, 2026	20.81	20.89	20.81	20.81	20.80	-0.29%	7,498
Aug 31, 2026	20.96	20.96	20.96	20.96	20.86	-0.10%	83
Aug 28, 2026	21.01	21.02	20.97	20.98	20.88	-0.26%	1,284
Aug 27, 2026	21.03	21.03	21.03	21.03	20.94	-	87
Aug 26, 2026	21.03	21.03	21.03	21.03	20.94	-0.02%	71
Aug 25, 2026	21.02	21.04	21.02	21.04	20.94	0.43%	349
Aug 24, 2026	20.95	20.95	20.95	20.95	20.85	0.19%	351
Aug 21, 2026	20.91	20.91	20.91	20.91	20.81	-0.09%	167
Aug 20, 2026	20.92	20.92	20.92	20.92	20.83	-0.25%	59
Aug 19, 2026	21.00	21.00	20.97	20.98	20.88	0.29%	1,709
Aug 18, 2026	20.88	20.91	20.88	20.91	20.82	0.11%	430
Aug 17, 2026	20.89	20.89	20.89	20.89	20.80	-0.25%	234
Aug 14, 2026	20.97	20.97	20.94	20.94	20.85	-0.27%	1,987
Aug 13, 2026	21.02	21.02	21.00	21.00	20.91	0.24%	958
Aug 12, 2026	20.95	20.95	20.95	20.95	20.86	0.10%	12
Aug 11, 2026	20.93	20.93	20.93	20.93	20.84	0.11%	40
Aug 10, 2026	20.96	20.96	20.91	20.91	20.82	-0.49%	11,635
Aug 7, 2026	20.98	21.01	20.96	21.01	20.92	0.14%	5,108
Aug 6, 2026	21.01	21.02	20.98	20.98	20.89	-0.26%	5,495
Aug 5, 2026	21.04	21.04	21.04	21.04	20.94	0.02%	393
Aug 4, 2026	21.03	21.03	21.03	21.03	20.94	0.39%	20
Aug 3, 2026	20.96	20.97	20.94	20.95	20.86	0.38%	12,776
Jul 31, 2026	20.96	20.97	20.95	20.96	20.78	-0.13%	6,307
Jul 30, 2026	21.00	21.01	20.99	20.99	20.81	0.11%	2,862
Jul 29, 2026	21.01	21.04	20.97	20.97	20.78	-0.30%	554
Jul 28, 2026	21.05	21.05	21.03	21.03	20.85	0.10%	710
Jul 27, 2026	21.01	21.01	21.01	21.01	20.83	0.25%	55
Jul 24, 2026	20.92	20.98	20.92	20.96	20.78	0.17%	3,104
Jul 23, 2026	20.93	20.93	20.92	20.92	20.74	-0.42%	942
Jul 22, 2026	21.02	21.03	21.01	21.01	20.83	-0.19%	1,944
Jul 21, 2026	21.05	21.06	21.05	21.05	20.87	-0.24%	1,342
Jul 20, 2026	21.12	21.12	21.10	21.10	20.92	-0.29%	249
Jul 17, 2026	21.16	21.16	21.16	21.16	20.98	0.10%	3,541
Jul 16, 2026	21.14	21.14	21.14	21.14	20.96	-0.07%	16
Jul 15, 2026	21.16	21.16	21.16	21.16	20.97	0.28%	1,475
Jul 14, 2026	21.02	21.10	21.02	21.10	20.91	0.14%	2,386
Jul 13, 2026	21.07	21.07	21.07	21.07	20.88	-0.38%	36
Jul 10, 2026	21.15	21.15	21.14	21.15	20.96	-0.15%	422
Jul 9, 2026	21.21	21.21	21.18	21.18	20.99	0.08%	214
Jul 8, 2026	21.15	21.16	21.12	21.16	20.98	-0.12%	419
Jul 7, 2026	21.24	21.24	21.19	21.19	21.00	-0.54%	306
Jul 6, 2026	21.29	21.30	21.28	21.30	21.12	-0.04%	409
Jul 2, 2026	21.28	21.31	21.28	21.31	21.12	0.23%	506