MBCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.22	38.39	38.13	38.14	38.14	-1.04%	4,469
May 14, 2026	38.56	38.63	38.51	38.54	38.54	0.68%	5,488
May 13, 2026	38.46	38.46	38.03	38.28	38.28	-0.13%	8,685
May 12, 2026	38.31	38.33	38.08	38.33	38.33	0.06%	18,958
May 11, 2026	38.43	38.43	38.31	38.31	38.31	-0.50%	5,657
May 8, 2026	38.36	38.52	38.36	38.50	38.50	0.62%	6,261
May 7, 2026	38.46	38.46	38.17	38.26	38.26	-0.25%	5,875
May 6, 2026	38.03	38.37	38.03	38.36	38.36	2.01%	6,816
May 5, 2026	37.67	37.67	37.52	37.60	37.60	0.24%	13,575
May 4, 2026	37.71	37.73	37.49	37.51	37.51	-0.80%	12,934
May 1, 2026	37.88	37.88	37.81	37.81	37.81	0.20%	5,064
Apr 30, 2026	37.42	37.79	37.24	37.74	37.74	0.68%	10,833
Apr 29, 2026	37.35	37.48	37.29	37.48	37.48	0.31%	23,140
Apr 28, 2026	37.40	37.40	37.29	37.36	37.36	-0.53%	40,192
Apr 27, 2026	37.57	37.61	37.56	37.56	37.56	-0.62%	17,134
Apr 24, 2026	37.57	37.83	37.53	37.79	37.79	1.09%	15,303
Apr 23, 2026	37.52	37.53	37.36	37.39	37.39	-0.22%	12,292
Apr 22, 2026	37.13	37.47	37.13	37.47	37.47	1.22%	17,992
Apr 21, 2026	37.37	37.37	36.99	37.02	37.02	-0.73%	9,593
Apr 20, 2026	37.44	37.44	37.20	37.29	37.29	-0.50%	14,181
Apr 17, 2026	37.55	37.63	37.40	37.48	37.48	1.07%	14,011
Apr 16, 2026	37.05	37.17	37.02	37.08	37.08	0.33%	58,524
Apr 15, 2026	36.64	36.96	36.64	36.96	36.96	1.26%	6,362
Apr 14, 2026	36.37	36.51	36.37	36.50	36.50	1.33%	13,930
Apr 13, 2026	35.44	36.02	35.44	36.02	36.02	1.21%	12,354
Apr 10, 2026	35.61	35.72	35.58	35.59	35.59	-0.28%	5,202
Apr 9, 2026	35.36	35.72	35.27	35.69	35.69	0.76%	19,524
Apr 8, 2026	35.39	35.53	35.29	35.42	35.42	2.41%	9,397
Apr 7, 2026	34.28	34.59	34.25	34.59	34.59	-0.24%	11,453
Apr 6, 2026	34.65	34.67	34.55	34.67	34.67	0.48%	20,190
Apr 2, 2026	34.33	34.50	34.33	34.50	34.50	0.03%	14,778
Apr 1, 2026	34.59	34.73	34.38	34.49	34.49	0.01%	12,209
Mar 31, 2026	34.01	34.55	33.80	34.49	34.49	2.96%	23,510
Mar 30, 2026	33.76	33.76	33.38	33.50	33.50	-0.12%	12,838
Mar 27, 2026	33.72	33.72	33.53	33.54	33.54	-2.04%	10,357
Mar 26, 2026	34.69	34.69	34.21	34.24	34.24	-1.78%	30,065
Mar 25, 2026	34.93	34.98	34.71	34.86	34.82	0.84%	9,317
Mar 24, 2026	34.69	34.79	34.57	34.57	34.53	-1.00%	29,622
Mar 23, 2026	35.12	35.14	34.91	34.92	34.88	1.22%	28,137
Mar 20, 2026	34.70	34.71	34.36	34.50	34.46	-1.29%	26,449
Mar 19, 2026	34.79	34.98	34.74	34.95	34.91	-0.19%	10,640
Mar 18, 2026	35.33	35.33	35.02	35.02	34.97	-1.58%	10,192
Mar 17, 2026	35.66	35.72	35.58	35.58	35.54	-0.34%	15,716
Mar 16, 2026	35.67	35.71	35.63	35.70	35.66	1.33%	20,709
Mar 13, 2026	35.60	35.60	35.21	35.23	35.19	-0.79%	12,463
Mar 12, 2026	35.66	35.66	35.51	35.51	35.47	-1.74%	19,249
Mar 11, 2026	36.16	36.16	36.03	36.14	36.09	-0.53%	19,246
Mar 10, 2026	36.38	36.49	36.30	36.33	36.29	-0.27%	28,154
Mar 9, 2026	35.73	36.48	35.70	36.43	36.39	0.55%	24,251
Mar 6, 2026	36.21	36.29	36.20	36.23	36.19	-1.06%	15,009