MBCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	33.37	33.75	33.13	33.27	33.27	2.88%	15,545
Nov 5, 2026	34.89	34.89	32.34	32.34	32.34	-9.40%	62,702
Nov 4, 2026	35.65	36.24	35.65	35.70	35.70	-0.79%	16,861
Nov 3, 2026	35.91	36.08	35.90	35.98	35.98	1.53%	11,657
Nov 2, 2026	36.22	36.63	35.44	35.44	35.44	-1.25%	12,765
Oct 30, 2026	36.23	36.40	35.49	35.89	35.89	-4.43%	18,075
Oct 29, 2026	37.52	37.64	37.28	37.55	37.55	-0.88%	14,164
Oct 28, 2026	37.66	37.89	37.62	37.89	37.88	1.19%	10,002
Oct 27, 2026	36.73	37.48	36.73	37.44	37.44	2.56%	43,182
Oct 26, 2026	35.85	36.62	35.85	36.51	36.51	2.34%	21,852
Oct 23, 2026	35.50	35.90	35.50	35.67	35.67	-0.34%	9,519
Oct 22, 2026	36.50	36.50	35.75	35.79	35.79	-4.36%	141,088
Oct 21, 2026	37.13	37.52	37.13	37.42	37.42	1.61%	11,092
Oct 20, 2026	36.46	36.97	36.46	36.83	36.83	-0.46%	8,777
Oct 19, 2026	36.97	37.41	36.95	37.00	37.00	1.61%	12,355
Oct 16, 2026	37.26	37.26	36.41	36.41	36.41	-2.95%	2,798
Oct 15, 2026	37.16	37.60	36.76	37.52	37.52	-0.82%	21,084
Oct 14, 2026	38.56	38.56	37.75	37.83	37.83	-2.75%	5,270
Oct 13, 2026	38.97	38.97	38.42	38.90	38.90	-0.84%	9,621
Oct 12, 2026	39.61	39.61	39.19	39.23	39.23	-1.15%	6,778
Oct 9, 2026	39.70	39.74	39.57	39.69	39.69	0.77%	12,660
Oct 8, 2026	39.84	39.90	39.24	39.39	39.39	-1.81%	11,633
Oct 7, 2026	40.08	40.11	39.80	40.11	40.11	-0.89%	12,957
Oct 6, 2026	40.44	40.63	40.37	40.47	40.47	0.65%	47,329
Oct 5, 2026	39.90	40.33	39.90	40.21	40.21	0.45%	11,470
Oct 2, 2026	39.96	40.34	39.96	40.03	40.03	1.85%	11,467
Oct 1, 2026	39.14	39.48	39.14	39.30	39.30	0.47%	11,753
Sep 30, 2026	39.15	39.22	39.00	39.12	39.11	0.09%	9,772
Sep 29, 2026	39.06	39.19	38.94	39.08	39.08	0.90%	7,803
Sep 28, 2026	38.43	38.92	38.43	38.73	38.73	-1.08%	12,303
Sep 25, 2026	39.14	39.18	38.81	39.15	39.15	0.97%	10,773
Sep 24, 2026	38.50	38.78	38.21	38.78	38.78	0.09%	23,938
Sep 23, 2026	38.72	38.85	38.62	38.78	38.74	-0.44%	49,799
Sep 22, 2026	38.61	38.99	38.60	38.95	38.91	0.78%	13,837
Sep 21, 2026	37.85	38.65	37.85	38.65	38.61	3.35%	12,183
Sep 18, 2026	36.65	37.40	36.65	37.40	37.36	2.17%	23,110
Sep 17, 2026	36.73	36.73	36.56	36.60	36.57	1.83%	12,681
Sep 16, 2026	36.33	36.39	35.71	35.94	35.91	0.19%	12,840
Sep 15, 2026	36.16	36.16	35.87	35.87	35.84	-0.79%	12,356
Sep 14, 2026	36.15	36.36	35.96	36.16	36.12	-2.98%	6,774
Sep 11, 2026	37.23	37.48	37.22	37.27	37.23	0.95%	10,125
Sep 10, 2026	37.22	37.22	36.90	36.92	36.88	-1.98%	13,825
Sep 9, 2026	37.76	37.76	37.65	37.66	37.63	-0.68%	14,327
Sep 8, 2026	37.75	38.02	37.75	37.92	37.88	0.37%	9,872
Sep 4, 2026	37.71	37.78	37.56	37.78	37.74	1.07%	27,933
Sep 3, 2026	36.90	37.38	36.90	37.38	37.34	1.03%	23,731
Sep 2, 2026	37.12	37.12	36.95	37.00	36.96	-0.01%	16,772
Sep 1, 2026	37.44	37.44	36.93	37.00	36.97	-2.11%	12,884
Aug 31, 2026	37.73	37.80	37.53	37.80	37.77	0.17%	13,352
Aug 28, 2026	38.22	38.31	37.70	37.74	37.70	-1.38%	11,698