MBCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	37.25	37.28	37.25	37.27	37.27	0.03%	7,346
Dec 24, 2025	37.24	37.31	37.24	37.26	37.26	0.55%	13,316
Dec 23, 2025	36.96	37.07	36.96	37.06	37.06	0.37%	13,983
Dec 22, 2025	36.92	36.98	36.90	36.92	36.92	0.40%	23,504
Dec 19, 2025	36.73	36.82	36.71	36.77	36.77	0.01%	18,240
Dec 18, 2025	36.98	37.02	36.73	36.77	36.77	0.46%	14,013
Dec 17, 2025	36.97	36.98	36.60	36.60	36.58	-0.56%	81,753
Dec 16, 2025	36.90	36.90	36.72	36.81	36.78	-0.49%	21,082
Dec 15, 2025	37.01	37.01	36.82	36.99	36.96	0.24%	8,676
Dec 12, 2025	36.89	37.04	36.84	36.90	36.87	-	20,639
Dec 11, 2025	36.60	36.90	36.60	36.90	36.87	1.01%	17,987
Dec 10, 2025	36.40	36.62	36.39	36.53	36.50	0.47%	9,742
Dec 9, 2025	36.44	36.51	36.36	36.36	36.33	-0.36%	19,113
Dec 8, 2025	36.60	36.63	36.38	36.49	36.46	-0.57%	12,880
Dec 5, 2025	36.64	36.81	36.64	36.70	36.67	0.16%	9,384
Dec 4, 2025	36.55	36.64	36.51	36.64	36.61	0.08%	23,447
Dec 3, 2025	36.58	36.67	36.52	36.61	36.58	0.05%	21,815
Dec 2, 2025	36.62	36.71	36.54	36.59	36.56	0.30%	16,939
Dec 1, 2025	36.54	36.63	36.46	36.48	36.45	-0.60%	29,667
Nov 28, 2025	36.69	36.70	36.66	36.70	36.67	0.27%	13,706
Nov 26, 2025	36.55	36.66	36.55	36.60	36.57	0.41%	33,222
Nov 25, 2025	36.00	36.46	35.97	36.45	36.42	1.17%	35,874
Nov 24, 2025	36.00	36.08	35.96	36.03	36.00	0.42%	13,325
Nov 21, 2025	35.55	36.04	35.55	35.88	35.86	1.03%	7,786
Nov 20, 2025	36.33	36.41	35.52	35.52	35.49	-1.51%	8,087
Nov 19, 2025	35.89	36.06	35.89	36.06	36.03	-0.14%	14,027
Nov 18, 2025	35.99	36.27	35.86	36.11	36.08	-0.28%	13,490
Nov 17, 2025	36.53	36.67	36.19	36.21	36.18	-1.42%	10,600
Nov 14, 2025	36.58	36.89	36.57	36.73	36.71	-0.18%	7,117
Nov 13, 2025	37.12	37.12	36.78	36.80	36.77	-1.11%	8,123
Nov 12, 2025	37.17	37.25	37.14	37.21	37.18	0.28%	11,125
Nov 11, 2025	36.86	37.11	36.86	37.11	37.08	0.80%	4,189
Nov 10, 2025	36.58	36.84	36.55	36.82	36.79	1.14%	14,445
Nov 7, 2025	36.16	36.40	36.00	36.40	36.37	0.01%	15,401
Nov 6, 2025	36.38	36.54	36.37	36.40	36.37	-1.26%	8,062
Nov 5, 2025	36.74	37.01	36.74	36.86	36.83	0.56%	3,001
Nov 4, 2025	36.63	36.85	36.54	36.65	36.63	-0.55%	4,915
Nov 3, 2025	36.75	36.92	36.75	36.85	36.83	-0.11%	7,597
Oct 31, 2025	36.73	36.95	36.73	36.89	36.87	0.73%	7,779
Oct 30, 2025	36.65	36.94	36.63	36.63	36.60	-0.82%	8,392
Oct 29, 2025	37.13	37.20	36.91	36.93	36.90	-1.12%	15,636