MBCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	38.13	38.15	36.99	36.99	36.99	-2.23%	33,946
Jun 9, 2026	38.78	38.78	36.74	37.83	37.83	-0.57%	29,779
Jun 8, 2026	38.01	38.24	37.97	38.05	38.05	2.68%	19,587
Jun 5, 2026	38.22	38.25	37.06	37.06	37.06	-5.51%	33,350
Jun 4, 2026	38.88	39.45	38.58	39.22	39.22	-1.43%	15,910
Jun 3, 2026	39.53	39.88	39.51	39.79	39.79	0.10%	15,234
Jun 2, 2026	39.84	39.86	39.68	39.75	39.75	-0.58%	20,480
Jun 1, 2026	39.89	40.04	39.76	39.98	39.98	-0.37%	10,625
May 29, 2026	39.82	40.15	39.82	40.13	40.13	0.68%	28,368
May 28, 2026	39.50	39.87	39.36	39.86	39.86	1.28%	11,965
May 27, 2026	39.41	39.46	39.24	39.36	39.36	-0.09%	17,197
May 26, 2026	39.29	39.39	39.24	39.39	39.39	1.06%	15,274
May 22, 2026	38.95	39.11	38.95	38.98	38.98	0.54%	6,165
May 21, 2026	38.43	38.79	38.43	38.77	38.77	-0.19%	19,443
May 20, 2026	38.36	38.85	38.36	38.84	38.84	1.63%	61,036
May 19, 2026	38.21	38.36	38.21	38.22	38.22	-0.31%	2,696
May 18, 2026	38.17	38.34	38.02	38.34	38.34	0.51%	10,132
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	-0.24%	5,875
May 6, 2026	38.03	38.37	38.03	38.36	38.35	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	-0.51%	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	2.40%	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