MBSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2025	20.71	20.71	20.60	20.62	20.62	-0.19%	16,655
Mar 3, 2025	20.66	20.70	20.60	20.66	20.66	-0.24%	17,854
Feb 28, 2025	20.68	20.71	20.65	20.71	20.65	0.53%	20,902
Feb 27, 2025	20.60	20.64	20.60	20.60	20.54	-0.18%	20,151
Feb 26, 2025	20.58	20.64	20.58	20.64	20.57	0.14%	11,174
Feb 25, 2025	20.57	20.61	20.57	20.61	20.55	0.49%	9,217
Feb 24, 2025	20.51	20.52	20.49	20.51	20.45	0.17%	4,589
Feb 21, 2025	20.43	20.49	20.43	20.48	20.41	0.27%	19,211
Feb 20, 2025	20.40	20.43	20.40	20.42	20.36	0.20%	26,567
Feb 19, 2025	20.31	20.40	20.31	20.38	20.32	0.10%	22,959
Feb 18, 2025	20.37	20.40	20.36	20.36	20.30	-0.29%	29,433
Feb 14, 2025	20.43	20.43	20.41	20.42	20.36	0.29%	16,715
Feb 13, 2025	20.32	20.36	20.31	20.36	20.30	0.44%	6,220
Feb 12, 2025	20.34	20.34	20.21	20.27	20.21	-0.34%	14,810
Feb 11, 2025	20.31	20.34	20.30	20.34	20.28	-0.05%	34,971
Feb 10, 2025	20.43	20.43	20.35	20.35	20.29	-	36,773
Feb 7, 2025	20.36	20.36	20.32	20.35	20.29	-0.15%	39,307
Feb 6, 2025	20.45	20.45	20.34	20.38	20.32	-0.20%	28,815
Feb 5, 2025	20.39	20.44	20.38	20.42	20.36	0.47%	29,268
Feb 4, 2025	20.25	20.33	20.24	20.33	20.26	0.07%	33,630
Feb 3, 2025	20.34	20.34	20.28	20.31	20.25	-0.10%	16,991
Jan 31, 2025	20.38	20.40	20.33	20.33	20.21	-0.25%	28,524
Jan 30, 2025	20.35	20.39	20.35	20.38	20.26	0.10%	12,558
Jan 29, 2025	20.41	20.41	20.31	20.36	20.24	-	7,362
Jan 28, 2025	20.34	20.36	20.32	20.36	20.24	0.02%	11,119
Jan 27, 2025	20.34	20.36	20.32	20.36	20.23	0.62%	5,030
Jan 24, 2025	20.24	20.29	20.23	20.23	20.11	-0.10%	7,138
Jan 23, 2025	20.25	20.26	20.23	20.25	20.13	-0.10%	13,054
Jan 22, 2025	20.26	20.28	20.26	20.27	20.15	-0.20%	7,905
Jan 21, 2025	20.30	20.31	20.27	20.31	20.19	0.33%	21,566
Jan 17, 2025	20.31	20.31	20.23	20.24	20.12	-0.18%	7,309
Jan 16, 2025	20.20	20.28	20.20	20.28	20.16	0.27%	24,402
Jan 15, 2025	20.23	20.24	20.21	20.23	20.10	0.85%	36,600
Jan 14, 2025	20.08	20.08	20.04	20.06	19.93	0.12%	9,867
Jan 13, 2025	19.99	20.04	19.99	20.03	19.91	-0.09%	3,754
Jan 10, 2025	20.07	20.10	20.04	20.05	19.93	-0.59%	4,753
Jan 8, 2025	20.11	20.17	20.11	20.17	20.05	0.19%	29,969
Jan 7, 2025	20.14	20.15	20.11	20.13	20.01	-0.22%	12,448
Jan 6, 2025	20.20	20.20	20.17	20.18	20.05	-0.01%	5,903
Jan 3, 2025	20.15	20.21	20.15	20.18	20.06	-0.30%	6,546
Jan 2, 2025	20.26	20.29	20.21	20.24	20.12	0.02%	10,099
Dec 31, 2024	20.18	20.28	20.18	20.24	20.11	-0.17%	13,478
Dec 30, 2024	20.18	20.28	20.18	20.27	20.15	0.43%	6,582
Dec 27, 2024	20.21	20.22	20.18	20.18	20.06	-0.13%	30,503
Dec 26, 2024	20.17	20.21	20.12	20.21	20.09	0.05%	17,246
Dec 24, 2024	20.20	20.20	20.14	20.20	20.08	0.14%	11,522
Dec 23, 2024	20.20	20.20	20.17	20.17	20.05	-0.39%	12,495
Dec 20, 2024	20.26	20.28	20.22	20.25	20.13	0.07%	317,765
Dec 19, 2024	20.27	20.27	20.22	20.24	20.05	-0.17%	15,912
Dec 18, 2024	20.41	20.42	20.25	20.27	20.08	-0.62%	4,506
Dec 17, 2024	20.39	20.42	20.38	20.40	20.21	-0.02%	6,793
Dec 16, 2024	20.38	20.41	20.38	20.40	20.21	0.25%	12,720
Dec 13, 2024	20.41	20.41	20.35	20.35	20.16	-0.34%	8,016
Dec 12, 2024	20.47	20.48	20.42	20.42	20.23	-0.34%	24,780
Dec 11, 2024	20.58	20.58	20.49	20.49	20.30	-0.24%	8,991
Dec 10, 2024	20.47	20.55	20.47	20.54	20.35	0.02%	7,076
Dec 9, 2024	20.65	20.65	20.54	20.54	20.35	-0.32%	4,655
Dec 6, 2024	20.59	20.62	20.58	20.60	20.41	0.34%	7,751
Dec 5, 2024	20.50	20.54	20.49	20.53	20.34	0.07%	6,073
Dec 4, 2024	20.46	20.54	20.46	20.52	20.33	0.17%	13,748
Dec 3, 2024	20.53	20.53	20.48	20.48	20.29	-0.10%	11,585
Dec 2, 2024	20.45	20.51	20.45	20.50	20.31	-0.69%	6,955
Nov 29, 2024	20.65	20.65	20.62	20.64	20.33	0.26%	2,529
Nov 27, 2024	20.58	20.61	20.56	20.59	20.27	0.29%	6,608
Nov 26, 2024	20.50	20.56	20.50	20.53	20.22	-0.29%	6,686
Nov 25, 2024	20.51	20.59	20.51	20.59	20.27	0.80%	27,560
Nov 22, 2024	20.43	20.45	20.41	20.43	20.11	0.06%	6,013
Nov 21, 2024	20.43	20.43	20.40	20.42	20.10	0.11%	5,841
Nov 20, 2024	20.38	20.41	20.38	20.39	20.08	-0.06%	4,284
Nov 19, 2024	20.42	20.44	20.41	20.41	20.09	0.07%	3,130
Nov 18, 2024	20.37	20.40	20.34	20.39	20.08	-	10,329
Nov 15, 2024	20.32	20.42	20.32	20.39	20.08	0.04%	12,105
Nov 14, 2024	20.32	20.46	20.32	20.38	20.07	-0.20%	11,930
Nov 13, 2024	20.44	20.46	20.40	20.42	20.11	0.15%	11,939
Nov 12, 2024	20.38	20.43	20.38	20.39	20.08	-0.49%	10,091
Nov 11, 2024	20.48	20.50	20.48	20.49	20.18	-0.14%	2,578
Nov 8, 2024	20.52	20.57	20.49	20.52	20.21	-0.05%	15,026
Nov 7, 2024	20.44	20.53	20.43	20.53	20.22	0.87%	7,480
Nov 6, 2024	20.35	20.38	20.34	20.35	20.04	-0.58%	4,068
Nov 5, 2024	20.33	20.47	20.33	20.47	20.16	0.15%	4,416
Nov 4, 2024	20.46	20.46	20.41	20.44	20.13	0.29%	6,122
Nov 1, 2024	20.46	20.46	20.38	20.38	20.07	-0.59%	3,720
Oct 31, 2024	20.56	20.56	20.43	20.50	20.13	-0.15%	11,413
Oct 30, 2024	20.56	20.56	20.50	20.53	20.16	-	9,935
Oct 29, 2024	20.43	20.53	20.43	20.53	20.16	0.15%	15,345
Oct 28, 2024	20.53	20.53	20.45	20.50	20.13	-0.15%	7,163
Oct 25, 2024	20.66	20.66	20.53	20.53	20.16	-0.19%	1,522
Oct 24, 2024	20.62	20.62	20.55	20.57	20.20	0.15%	4,611
Oct 23, 2024	20.53	20.55	20.52	20.54	20.17	-0.24%	4,502
Oct 22, 2024	20.61	20.62	20.57	20.59	20.22	-	10,179
Oct 21, 2024	20.62	20.62	20.58	20.59	20.22	-0.58%	8,562
Oct 18, 2024	20.67	20.74	20.67	20.71	20.33	0.05%	11,883
Oct 17, 2024	20.70	20.71	20.68	20.70	20.32	-0.38%	326,510
Oct 16, 2024	20.75	20.78	20.75	20.78	20.40	0.19%	11,503
Oct 15, 2024	20.73	20.74	20.73	20.74	20.36	0.14%	3,906
Oct 14, 2024	20.53	20.71	20.53	20.71	20.33	-	5,562
Oct 11, 2024	20.62	20.73	20.62	20.71	20.33	0.05%	12,667
Oct 10, 2024	20.71	20.71	20.68	20.70	20.32	-0.05%	3,747
Oct 9, 2024	20.72	20.74	20.70	20.71	20.33	-0.29%	4,923
Oct 8, 2024	20.72	20.77	20.72	20.77	20.39	0.24%	24,921