MBCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	36.16	36.16	36.03	36.14	36.14	-0.53%	19,246
Mar 10, 2026	36.38	36.49	36.30	36.33	36.33	-0.27%	28,154
Mar 9, 2026	35.73	36.48	35.70	36.43	36.43	0.55%	24,251
Mar 6, 2026	36.21	36.29	36.20	36.23	36.23	-1.06%	15,009
Mar 5, 2026	36.40	36.62	36.29	36.62	36.62	-0.68%	13,175
Mar 4, 2026	36.57	36.96	36.57	36.87	36.87	1.04%	23,967
Mar 3, 2026	36.30	36.66	36.12	36.49	36.49	-0.98%	18,228
Mar 2, 2026	36.84	36.98	36.75	36.85	36.85	-0.26%	29,978
Feb 27, 2026	36.82	36.95	36.78	36.95	36.95	0.31%	4,132
Feb 26, 2026	36.88	36.89	36.71	36.83	36.83	-0.02%	32,878
Feb 25, 2026	36.73	36.87	36.73	36.84	36.84	0.84%	10,419
Feb 24, 2026	36.36	36.57	36.36	36.53	36.53	0.98%	10,162
Feb 23, 2026	36.49	36.51	36.14	36.18	36.18	-1.24%	54,261
Feb 20, 2026	36.55	36.63	36.38	36.63	36.63	0.49%	11,955
Feb 19, 2026	36.44	36.50	36.33	36.45	36.45	-0.65%	24,035
Feb 18, 2026	36.76	36.79	36.60	36.69	36.69	0.27%	41,712
Feb 17, 2026	36.39	36.60	36.39	36.59	36.59	0.16%	10,603
Feb 13, 2026	36.57	36.69	36.46	36.53	36.53	0.26%	29,993
Feb 12, 2026	36.94	36.94	36.44	36.44	36.44	-1.00%	22,508
Feb 11, 2026	36.96	36.97	36.81	36.81	36.81	-0.42%	27,205
Feb 10, 2026	37.13	37.14	36.91	36.96	36.96	-0.08%	15,541
Feb 9, 2026	37.09	37.09	36.97	36.99	36.99	-0.58%	19,908
Feb 6, 2026	36.98	37.20	36.93	37.20	37.20	1.43%	27,702
Feb 5, 2026	36.93	36.97	36.68	36.68	36.68	-1.56%	6,047
Feb 4, 2026	36.97	37.27	36.95	37.26	37.26	1.32%	9,540
Feb 3, 2026	37.18	37.18	36.68	36.77	36.77	-1.41%	7,931
Feb 2, 2026	36.91	37.38	36.91	37.30	37.30	0.95%	5,974
Jan 30, 2026	36.91	36.97	36.78	36.95	36.95	-0.51%	5,709
Jan 29, 2026	36.80	37.14	36.79	37.14	37.14	0.51%	12,595
Jan 28, 2026	37.08	37.10	36.95	36.95	36.95	-0.25%	6,181
Jan 27, 2026	37.09	37.09	36.98	37.04	37.04	-0.03%	16,291
Jan 26, 2026	37.02	37.15	37.00	37.06	37.06	0.61%	21,168
Jan 23, 2026	36.81	36.87	36.80	36.83	36.83	-0.19%	18,724
Jan 22, 2026	36.92	36.99	36.81	36.90	36.90	0.19%	25,536
Jan 21, 2026	36.59	36.86	36.45	36.83	36.83	1.40%	23,139
Jan 20, 2026	36.57	36.72	36.32	36.32	36.32	-2.03%	41,116
Jan 16, 2026	36.98	37.17	36.94	37.07	37.07	0.09%	15,582
Jan 15, 2026	37.07	37.18	36.96	37.04	37.04	-0.15%	4,228
Jan 14, 2026	36.87	37.11	36.86	37.10	37.10	-0.13%	19,559
Jan 13, 2026	37.41	37.41	37.06	37.14	37.14	-0.92%	12,004
Jan 12, 2026	37.35	37.49	37.35	37.49	37.49	-0.04%	17,809
Jan 9, 2026	37.37	37.54	37.37	37.51	37.51	0.09%	16,499
Jan 8, 2026	37.25	37.51	37.25	37.47	37.47	0.10%	11,957
Jan 7, 2026	37.57	37.66	37.43	37.43	37.43	-0.40%	16,676
Jan 6, 2026	37.31	37.60	37.31	37.58	37.58	1.34%	6,997
Jan 5, 2026	37.00	37.26	37.00	37.09	37.09	0.67%	21,750
Jan 2, 2026	36.81	36.91	36.72	36.84	36.84	-0.22%	7,808
Dec 31, 2025	37.04	37.17	36.92	36.92	36.92	-0.69%	26,107
Dec 30, 2025	37.08	37.20	37.08	37.18	37.18	-0.12%	6,249
Dec 29, 2025	37.23	37.26	37.14	37.22	37.22	-0.13%	12,443