MBOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	33.22	33.45	33.22	33.43	33.43	0.36%	9,449
Dec 24, 2024	33.04	33.31	33.04	33.31	33.31	0.79%	9,688
Dec 23, 2024	32.80	33.05	32.70	33.05	33.05	0.73%	3,778
Dec 20, 2024	32.63	33.11	32.63	32.81	32.81	1.08%	7,093
Dec 19, 2024	32.57	32.64	32.46	32.46	32.46	-0.78%	5,985
Dec 18, 2024	33.72	33.72	32.71	32.71	32.71	-3.06%	7,453
Dec 17, 2024	33.72	33.75	33.64	33.74	33.74	-1.07%	2,934
Dec 16, 2024	34.22	34.38	34.06	34.11	34.11	-0.35%	9,540
Dec 13, 2024	34.16	34.24	34.16	34.23	34.23	0.38%	3,666
Dec 12, 2024	34.15	34.19	34.10	34.10	34.10	-0.46%	1,342
Dec 11, 2024	34.26	34.26	34.26	34.26	34.26	0.30%	55
Dec 10, 2024	34.22	34.32	34.16	34.16	34.16	-1.00%	807
Dec 9, 2024	34.66	34.66	34.50	34.50	34.50	-0.43%	3,399
Dec 6, 2024	34.70	34.72	34.65	34.65	34.65	-0.14%	2,617
Dec 5, 2024	34.90	34.90	34.70	34.70	34.70	-0.63%	6,440
Dec 4, 2024	34.90	34.94	34.85	34.92	34.92	-0.45%	4,800
Dec 3, 2024	35.06	35.10	35.06	35.08	35.08	-0.41%	1,261
Dec 2, 2024	35.20	35.26	35.19	35.22	35.22	-0.27%	5,815
Nov 29, 2024	35.31	35.38	35.31	35.32	35.32	0.48%	5,368
Nov 27, 2024	35.36	35.36	35.14	35.15	35.15	-0.22%	7,722
Nov 26, 2024	35.28	35.28	35.04	35.23	35.23	-0.55%	6,478
Nov 25, 2024	35.46	35.46	35.32	35.42	35.42	1.06%	14,833
Nov 22, 2024	34.80	35.05	34.80	35.05	35.05	0.81%	32,340
Nov 21, 2024	34.67	34.78	34.67	34.77	34.77	1.67%	19,099
Nov 20, 2024	34.00	34.20	33.98	34.20	34.20	0.70%	14,547
Nov 19, 2024	33.69	33.96	33.69	33.96	33.96	0.02%	1,509
Nov 18, 2024	33.93	33.98	33.93	33.95	33.95	0.37%	3,142
Nov 15, 2024	34.09	34.09	33.79	33.83	33.83	-1.03%	29,207
Nov 14, 2024	34.40	34.40	34.16	34.18	34.18	-0.66%	24,258
Nov 13, 2024	34.47	34.50	34.41	34.41	34.41	0.02%	8,106
Nov 12, 2024	34.67	34.67	34.40	34.40	34.40	-0.75%	96,321
Nov 11, 2024	34.78	34.79	34.66	34.66	34.66	-0.11%	3,457
Nov 8, 2024	34.57	34.75	34.57	34.70	34.70	0.51%	17,020
Nov 7, 2024	34.58	34.67	34.50	34.52	34.52	0.02%	31,486
Nov 6, 2024	34.48	34.52	34.48	34.52	34.52	2.46%	1,892
Nov 5, 2024	33.43	33.69	33.43	33.69	33.69	1.51%	1,534
Nov 4, 2024	33.19	33.26	33.14	33.19	33.19	0.27%	8,476
Nov 1, 2024	33.30	33.30	33.08	33.10	33.10	-0.18%	16,575
Oct 31, 2024	33.34	33.34	33.16	33.16	33.16	-0.74%	4,995
Oct 30, 2024	33.30	33.56	33.30	33.41	33.41	0.56%	5,566
Oct 29, 2024	33.24	33.33	33.21	33.22	33.22	-0.59%	6,850
Oct 28, 2024	33.42	33.45	33.39	33.42	33.42	0.60%	1,949
Oct 25, 2024	33.49	33.49	33.22	33.22	33.22	-0.32%	853
Oct 24, 2024	33.34	33.34	33.30	33.33	33.33	-0.27%	4,220
Oct 23, 2024	33.59	33.59	33.42	33.42	33.42	-0.94%	284
Oct 22, 2024	33.66	33.73	33.64	33.73	33.73	-0.08%	4,568
Oct 21, 2024	34.06	34.06	33.76	33.76	33.76	-1.30%	690
Oct 18, 2024	34.16	34.26	34.16	34.20	34.20	0.02%	17,577
Oct 17, 2024	34.37	34.37	34.20	34.20	34.20	-0.07%	949
Oct 16, 2024	34.20	34.27	34.20	34.22	34.22	0.70%	1,518
Oct 15, 2024	34.24	34.24	33.98	33.98	33.98	-1.29%	2,605
Oct 14, 2024	34.30	34.43	34.30	34.43	34.43	0.56%	224
Oct 11, 2024	34.02	34.23	34.02	34.23	34.23	1.01%	755
Oct 10, 2024	33.87	33.90	33.78	33.89	33.89	-0.39%	8,467
Oct 9, 2024	33.86	34.02	33.86	34.02	34.02	0.51%	2,328
Oct 8, 2024	33.75	33.87	33.75	33.85	33.85	0.38%	1,495
Oct 7, 2024	33.83	33.83	33.72	33.72	33.72	-0.77%	5,358
Oct 4, 2024	33.81	33.98	33.81	33.98	33.98	0.71%	3,088
Oct 3, 2024	33.72	33.74	33.71	33.74	33.74	-0.26%	3,346
Oct 2, 2024	33.85	33.85	33.83	33.83	33.83	-0.01%	882
Oct 1, 2024	33.79	33.89	33.76	33.83	33.83	-0.63%	1,947
Sep 30, 2024	33.88	34.05	33.77	34.05	34.05	0.20%	2,807
Sep 27, 2024	34.08	34.11	33.92	33.98	33.98	-0.42%	2,074
Sep 26, 2024	34.08	34.13	34.04	34.12	33.99	0.58%	5,483
Sep 25, 2024	33.87	33.95	33.87	33.93	33.80	-0.67%	1,422
Sep 24, 2024	34.28	34.28	34.12	34.16	34.03	0.10%	3,040
Sep 23, 2024	34.07	34.12	34.04	34.12	33.99	0.57%	12,491
Sep 20, 2024	34.27	34.27	33.91	33.93	33.80	-0.65%	3,373
Sep 19, 2024	34.15	34.15	34.15	34.15	34.02	1.23%	153
Sep 18, 2024	33.79	33.95	33.73	33.73	33.60	-0.20%	723
Sep 17, 2024	33.80	33.80	33.80	33.80	33.67	-0.08%	287
Sep 16, 2024	33.80	33.83	33.74	33.83	33.70	0.36%	4,486
Sep 13, 2024	33.75	33.75	33.71	33.71	33.58	1.20%	1,087
Sep 12, 2024	33.11	33.31	33.11	33.31	33.18	0.85%	756
Sep 11, 2024	32.38	33.03	32.38	33.03	32.90	0.39%	1,809
Sep 10, 2024	32.88	32.90	32.69	32.90	32.77	0.01%	2,560
Sep 9, 2024	32.84	32.97	32.84	32.89	32.77	0.85%	6,664
Sep 6, 2024	33.04	33.04	32.62	32.62	32.49	-1.31%	2,857
Sep 5, 2024	33.27	33.27	33.00	33.05	32.92	-1.09%	5,991
Sep 4, 2024	33.34	33.51	33.34	33.41	33.28	-0.20%	6,971
Sep 3, 2024	33.92	33.92	33.48	33.48	33.35	-1.95%	925
Aug 30, 2024	34.14	34.15	34.12	34.15	34.01	1.02%	510
Aug 29, 2024	33.94	34.07	33.80	33.80	33.67	0.09%	3,158
Aug 28, 2024	33.83	33.87	33.61	33.77	33.64	-0.11%	1,913
Aug 27, 2024	33.78	33.81	33.78	33.80	33.67	-0.26%	2,630
Aug 26, 2024	34.13	34.13	33.89	33.89	33.76	-0.20%	3,895
Aug 23, 2024	33.84	33.99	33.84	33.96	33.83	1.66%	14,080
Aug 22, 2024	33.41	33.43	33.41	33.41	33.28	-0.70%	632
Aug 21, 2024	33.54	33.64	33.50	33.64	33.51	0.88%	5,922
Aug 20, 2024	33.49	33.49	33.29	33.35	33.22	-0.45%	7,620
Aug 19, 2024	33.32	33.50	33.31	33.50	33.37	0.56%	14,424
Aug 16, 2024	33.16	33.31	33.16	33.31	33.18	0.33%	5,083
Aug 15, 2024	33.28	33.29	33.12	33.20	33.07	1.05%	4,130
Aug 14, 2024	32.76	32.85	32.68	32.85	32.73	0.71%	5,872
Aug 13, 2024	32.35	32.79	32.33	32.62	32.50	1.54%	37,581
Aug 12, 2024	32.19	32.29	32.13	32.13	32.00	-0.44%	30,285
Aug 9, 2024	32.26	32.30	32.12	32.27	32.14	0.30%	19,178
Aug 8, 2024	32.06	32.17	32.03	32.17	32.05	2.06%	3,144
Aug 7, 2024	32.15	32.15	31.52	31.52	31.40	-1.04%	4,422
Aug 6, 2024	32.02	32.13	31.85	31.85	31.73	1.27%	7,878