MBCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	35.93	36.04	35.77	35.84	35.84	-0.18%	3,287
Jun 10, 2025	35.80	35.94	35.72	35.90	35.90	0.32%	12,842
Jun 9, 2025	35.67	35.96	35.64	35.79	35.79	0.18%	5,271
Jun 6, 2025	35.80	35.80	35.65	35.72	35.72	0.68%	5,635
Jun 5, 2025	35.41	35.70	35.41	35.48	35.48	-0.06%	6,010
Jun 4, 2025	35.61	35.61	35.50	35.50	35.50	0.23%	1,488
Jun 3, 2025	35.28	35.45	35.28	35.42	35.42	0.61%	10,251
Jun 2, 2025	34.89	35.21	34.83	35.21	35.21	0.24%	1,210
May 30, 2025	34.99	35.13	34.74	35.12	35.12	0.50%	10,007
May 29, 2025	34.95	34.95	34.87	34.94	34.94	0.16%	2,859
May 28, 2025	34.93	34.98	34.89	34.89	34.89	-0.35%	8,366
May 27, 2025	34.66	35.01	34.66	35.01	35.01	2.25%	17,896
May 23, 2025	34.29	34.39	34.24	34.24	34.24	-0.96%	4,556
May 22, 2025	34.57	34.76	34.57	34.57	34.57	-0.35%	10,107
May 21, 2025	35.13	35.20	34.66	34.69	34.69	-1.71%	4,333
May 20, 2025	35.27	35.30	35.07	35.30	35.30	-0.20%	2,594
May 19, 2025	35.12	35.38	35.12	35.37	35.37	0.33%	4,695
May 16, 2025	35.05	35.25	35.02	35.25	35.25	0.84%	1,923
May 15, 2025	34.94	35.02	34.91	34.95	34.95	0.85%	5,785
May 14, 2025	34.65	34.69	34.61	34.66	34.66	-0.43%	7,689
May 13, 2025	34.93	34.93	34.78	34.81	34.81	0.17%	16,981
May 12, 2025	34.31	34.75	34.31	34.75	34.75	3.42%	25,726
May 9, 2025	33.77	33.81	33.60	33.60	33.60	-0.36%	12,896
May 8, 2025	33.84	33.99	33.72	33.72	33.72	0.15%	11,673
May 7, 2025	33.49	33.74	33.49	33.67	33.67	0.84%	6,497
May 6, 2025	33.49	33.59	33.39	33.39	33.39	-0.86%	12,212
May 5, 2025	33.46	33.85	33.46	33.68	33.68	-0.26%	9,872
May 2, 2025	33.68	33.84	33.68	33.77	33.77	1.40%	9,262
May 1, 2025	33.53	33.53	33.30	33.30	33.30	-0.06%	2,592
Apr 30, 2025	32.60	33.32	32.60	33.32	33.32	0.62%	9,780
Apr 29, 2025	32.99	33.17	32.96	33.12	33.12	0.81%	4,719
Apr 28, 2025	32.72	32.85	32.49	32.85	32.85	0.27%	4,674
Apr 25, 2025	32.52	32.78	32.42	32.76	32.76	0.71%	6,379
Apr 24, 2025	32.34	32.53	32.34	32.53	32.53	1.58%	6,872
Apr 23, 2025	32.40	32.54	31.89	32.02	32.02	1.40%	11,334
Apr 22, 2025	31.41	31.68	31.41	31.58	31.58	2.85%	8,086
Apr 21, 2025	30.81	30.81	30.43	30.71	30.71	-2.02%	18,277
Apr 17, 2025	31.29	31.60	31.26	31.34	31.34	0.45%	7,865
Apr 16, 2025	31.55	31.62	30.94	31.20	31.20	-2.10%	9,696
Apr 15, 2025	32.01	32.03	31.81	31.87	31.87	-0.03%	8,041
Apr 14, 2025	31.97	32.04	31.61	31.88	31.88	1.15%	14,511
Apr 11, 2025	30.76	31.52	30.74	31.52	31.52	1.25%	16,181
Apr 10, 2025	31.54	31.54	30.46	31.13	31.13	-3.28%	8,430
Apr 9, 2025	29.57	32.25	29.57	32.19	32.19	8.40%	22,803
Apr 8, 2025	31.05	31.05	29.40	29.69	29.69	-1.62%	13,906
Apr 7, 2025	29.15	31.12	29.15	30.18	30.18	-0.34%	13,657
Apr 4, 2025	31.35	31.35	30.26	30.28	30.28	-6.31%	11,600
Apr 3, 2025	32.56	32.75	32.32	32.32	32.32	-4.17%	6,325
Apr 2, 2025	33.54	33.74	33.48	33.73	33.73	0.73%	9,464
Apr 1, 2025	33.28	33.57	33.22	33.48	33.48	0.06%	14,062