MBCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.61	38.99	38.60	38.95	38.95	0.78%	13,837
Sep 21, 2026	37.85	38.65	37.85	38.65	38.65	3.35%	12,183
Sep 18, 2026	36.65	37.40	36.65	37.40	37.40	2.17%	23,110
Sep 17, 2026	36.73	36.73	36.56	36.60	36.60	1.83%	12,681
Sep 16, 2026	36.33	36.39	35.71	35.94	35.94	0.19%	12,840
Sep 15, 2026	36.16	36.16	35.87	35.87	35.87	-0.79%	12,356
Sep 14, 2026	36.15	36.36	35.96	36.16	36.16	-2.98%	6,774
Sep 11, 2026	37.23	37.48	37.22	37.27	37.27	0.95%	10,125
Sep 10, 2026	37.22	37.22	36.90	36.92	36.92	-1.98%	13,825
Sep 9, 2026	37.76	37.76	37.65	37.66	37.66	-0.68%	14,327
Sep 8, 2026	37.75	38.02	37.75	37.92	37.92	0.37%	9,872
Sep 4, 2026	37.71	37.78	37.56	37.78	37.78	1.07%	27,933
Sep 3, 2026	36.90	37.38	36.90	37.38	37.38	1.03%	23,731
Sep 2, 2026	37.12	37.12	36.95	37.00	37.00	-0.01%	16,772
Sep 1, 2026	37.44	37.44	36.93	37.00	37.00	-2.11%	12,884
Aug 31, 2026	37.73	37.80	37.53	37.80	37.80	0.17%	13,352
Aug 28, 2026	38.22	38.31	37.70	37.74	37.74	-1.38%	11,698
Aug 27, 2026	38.15	38.26	38.00	38.26	38.26	1.12%	15,549
Aug 26, 2026	37.89	37.97	37.74	37.84	37.84	-0.18%	19,498
Aug 25, 2026	37.90	37.98	37.80	37.91	37.91	0.90%	2,458
Aug 24, 2026	37.77	38.78	37.42	37.57	37.57	-2.23%	66,121
Aug 21, 2026	38.39	38.43	38.23	38.43	38.43	0.55%	11,414
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