MBCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	36.82	36.95	36.82	36.83	36.83	0.06%	3,509
Jul 9, 2025	36.82	36.82	36.66	36.81	36.81	0.15%	4,290
Jul 8, 2025	36.83	36.87	36.72	36.75	36.75	0.14%	5,631
Jul 7, 2025	36.87	36.87	36.63	36.70	36.70	-0.77%	4,797
Jul 3, 2025	36.82	37.02	36.82	36.99	36.99	0.82%	3,745
Jul 2, 2025	36.47	36.69	36.47	36.69	36.69	0.26%	8,998
Jul 1, 2025	36.56	36.68	36.56	36.59	36.59	0.27%	12,499
Jun 30, 2025	36.46	36.49	36.33	36.49	36.49	0.71%	13,949
Jun 27, 2025	36.44	36.44	36.12	36.23	36.23	0.15%	8,014
Jun 26, 2025	36.04	36.19	36.04	36.18	36.14	0.62%	1,504
Jun 25, 2025	36.05	36.06	35.93	35.96	35.92	-0.30%	4,027
Jun 24, 2025	35.87	36.06	35.87	36.06	36.02	1.46%	2,947
Jun 23, 2025	35.43	35.54	35.16	35.54	35.51	1.00%	14,752
Jun 20, 2025	35.40	35.42	35.15	35.19	35.15	-0.36%	9,172
Jun 18, 2025	35.53	35.66	35.31	35.32	35.28	-0.51%	8,885
Jun 17, 2025	35.76	35.79	35.50	35.50	35.46	-0.95%	6,658
Jun 16, 2025	36.02	36.03	35.84	35.84	35.80	0.48%	3,465
Jun 13, 2025	35.66	35.91	35.64	35.67	35.63	-1.10%	4,129
Jun 12, 2025	35.88	36.12	35.88	36.07	36.03	0.63%	2,357
Jun 11, 2025	35.93	36.04	35.77	35.84	35.80	-0.18%	3,287
Jun 10, 2025	35.80	35.94	35.72	35.90	35.87	0.32%	12,842
Jun 9, 2025	35.67	35.96	35.64	35.79	35.75	0.18%	5,271
Jun 6, 2025	35.80	35.80	35.65	35.72	35.68	0.68%	5,635
Jun 5, 2025	35.41	35.70	35.41	35.48	35.44	-0.06%	6,010
Jun 4, 2025	35.61	35.61	35.50	35.50	35.46	0.23%	1,488
Jun 3, 2025	35.28	35.45	35.28	35.42	35.38	0.61%	10,251
Jun 2, 2025	34.89	35.21	34.83	35.21	35.17	0.24%	1,210
May 30, 2025	34.99	35.13	34.74	35.12	35.08	0.50%	10,007
May 29, 2025	34.95	34.95	34.87	34.94	34.91	0.16%	2,859
May 28, 2025	34.93	34.98	34.89	34.89	34.85	-0.35%	8,366
May 27, 2025	34.66	35.01	34.66	35.01	34.97	2.25%	17,896
May 23, 2025	34.29	34.39	34.24	34.24	34.20	-0.96%	4,556
May 22, 2025	34.57	34.76	34.57	34.57	34.53	-0.35%	10,107
May 21, 2025	35.13	35.20	34.66	34.69	34.65	-1.71%	4,333
May 20, 2025	35.27	35.30	35.07	35.30	35.26	-0.20%	2,594
May 19, 2025	35.12	35.38	35.12	35.37	35.33	0.33%	4,695
May 16, 2025	35.05	35.25	35.02	35.25	35.21	0.84%	1,923
May 15, 2025	34.94	35.02	34.91	34.95	34.92	0.85%	5,785
May 14, 2025	34.65	34.69	34.61	34.66	34.62	-0.43%	7,689
May 13, 2025	34.93	34.93	34.78	34.81	34.77	0.17%	16,981
May 12, 2025	34.31	34.75	34.31	34.75	34.71	3.42%	25,726
May 9, 2025	33.77	33.81	33.60	33.60	33.56	-0.36%	12,896
May 8, 2025	33.84	33.99	33.72	33.72	33.68	0.15%	11,673
May 7, 2025	33.49	33.74	33.49	33.67	33.63	0.84%	6,497
May 6, 2025	33.49	33.59	33.39	33.39	33.35	-0.86%	12,212
May 5, 2025	33.46	33.85	33.46	33.68	33.64	-0.26%	9,872
May 2, 2025	33.68	33.84	33.68	33.77	33.73	1.40%	9,262
May 1, 2025	33.53	33.53	33.30	33.30	33.26	-0.06%	2,592
Apr 30, 2025	32.60	33.32	32.60	33.32	33.28	0.62%	9,780
Apr 29, 2025	32.99	33.17	32.96	33.12	33.08	0.81%	4,719