MBCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	37.77	38.78	37.42	37.57	37.57	-2.23%	66,120
Aug 21, 2026	38.39	38.43	38.23	38.43	38.43	0.55%	11,413
Aug 20, 2026	38.47	38.53	38.04	38.22	38.22	-0.60%	8,048
Aug 19, 2026	38.46	38.68	38.44	38.45	38.45	-1.29%	4,761
Aug 18, 2026	39.07	39.07	38.87	38.95	38.95	-1.94%	14,312
Aug 17, 2026	39.80	40.00	39.71	39.72	39.72	0.83%	17,503
Aug 14, 2026	39.59	39.59	39.29	39.39	39.39	-0.72%	2,672
Aug 13, 2026	39.83	40.01	39.68	39.68	39.68	0.99%	12,519
Aug 12, 2026	39.45	39.57	39.29	39.29	39.29	1.15%	20,649
Aug 11, 2026	39.17	39.17	38.76	38.84	38.84	0.03%	7,115
Aug 10, 2026	38.96	39.01	38.82	38.83	38.83	-0.29%	10,700
Aug 7, 2026	38.72	38.94	38.67	38.94	38.94	1.51%	14,992
Aug 6, 2026	38.34	38.72	38.34	38.36	38.36	-0.52%	14,297
Aug 5, 2026	38.58	38.86	38.56	38.56	38.56	-0.41%	19,991
Aug 4, 2026	38.09	38.78	38.09	38.72	38.72	5.86%	16,872
Aug 3, 2026	35.64	36.58	35.64	36.58	36.58	1.09%	13,116
Jul 31, 2026	36.91	37.09	36.18	36.18	36.18	-0.27%	10,746
Jul 30, 2026	35.59	36.39	35.53	36.28	36.28	5.54%	47,881
Jul 29, 2026	35.68	35.68	34.38	34.38	34.38	-3.82%	20,708
Jul 28, 2026	36.12	36.12	35.41	35.74	35.74	-2.72%	12,428
Jul 27, 2026	37.24	37.24	36.15	36.74	36.74	-0.50%	24,176
Jul 24, 2026	37.63	37.63	36.86	36.92	36.92	-1.80%	11,836
Jul 23, 2026	37.82	37.83	37.38	37.60	37.60	-0.50%	16,883
Jul 22, 2026	37.49	38.02	37.49	37.79	37.79	-0.40%	19,948
Jul 21, 2026	37.58	37.95	37.50	37.94	37.94	3.58%	14,959
Jul 20, 2026	37.01	37.57	36.62	36.63	36.63	-0.35%	25,935
Jul 17, 2026	36.42	37.26	35.85	36.76	36.76	-2.72%	41,758
Jul 16, 2026	38.21	38.21	37.50	37.79	37.79	-2.42%	26,653
Jul 15, 2026	39.42	39.42	38.08	38.73	38.73	-1.29%	38,594
Jul 14, 2026	39.39	39.41	38.98	39.23	39.23	1.38%	23,733
Jul 13, 2026	39.13	39.14	38.57	38.70	38.69	-2.59%	37,313
Jul 10, 2026	39.47	39.76	39.13	39.73	39.73	0.08%	28,830
Jul 9, 2026	40.01	40.06	39.63	39.70	39.70	1.90%	12,534
Jul 8, 2026	38.42	39.01	38.36	38.95	38.95	0.84%	22,837
Jul 7, 2026	38.86	38.86	38.09	38.63	38.63	-3.04%	16,881
Jul 6, 2026	39.82	40.08	39.82	39.84	39.84	1.53%	14,406
Jul 2, 2026	40.35	40.50	38.98	39.24	39.24	-2.27%	27,216
Jul 1, 2026	40.64	40.73	40.02	40.15	40.15	-3.48%	43,632
Jun 30, 2026	41.35	41.84	41.35	41.60	41.60	2.18%	29,166
Jun 29, 2026	39.69	40.86	39.33	40.72	40.72	3.00%	46,394
Jun 26, 2026	39.77	40.21	39.40	39.53	39.53	-1.92%	41,093
Jun 25, 2026	40.35	40.35	39.53	40.30	40.30	3.39%	18,901
Jun 24, 2026	39.11	39.11	38.41	38.98	38.98	0.03%	33,133
Jun 23, 2026	39.25	39.43	38.83	38.97	38.97	-4.74%	31,308
Jun 22, 2026	41.26	41.26	40.62	40.91	40.91	0.21%	39,725
Jun 18, 2026	40.59	40.85	40.59	40.83	40.82	3.17%	17,401
Jun 17, 2026	39.85	40.32	39.54	39.57	39.57	0.13%	35,248
Jun 16, 2026	40.49	40.53	39.52	39.52	39.52	-2.53%	19,484
Jun 15, 2026	40.01	40.65	40.01	40.55	40.55	3.91%	24,084
Jun 12, 2026	38.71	39.24	38.49	39.02	39.02	0.31%	19,926