MBSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.26	20.28	20.22	20.25	20.25	0.07%	317,765
Dec 19, 2024	20.27	20.27	20.22	20.24	20.17	-0.17%	15,912
Dec 18, 2024	20.41	20.42	20.25	20.27	20.21	-0.62%	4,506
Dec 17, 2024	20.39	20.42	20.38	20.40	20.33	-0.02%	6,793
Dec 16, 2024	20.38	20.41	20.38	20.40	20.34	0.25%	12,720
Dec 13, 2024	20.41	20.41	20.35	20.35	20.29	-0.34%	8,016
Dec 12, 2024	20.47	20.48	20.42	20.42	20.36	-0.34%	24,780
Dec 11, 2024	20.58	20.58	20.49	20.49	20.43	-0.24%	8,991
Dec 10, 2024	20.47	20.55	20.47	20.54	20.47	0.02%	7,076
Dec 9, 2024	20.65	20.65	20.54	20.54	20.47	-0.32%	4,655
Dec 6, 2024	20.59	20.62	20.58	20.60	20.54	0.34%	7,751
Dec 5, 2024	20.50	20.54	20.49	20.53	20.47	0.07%	6,073
Dec 4, 2024	20.46	20.54	20.46	20.52	20.45	0.17%	13,748
Dec 3, 2024	20.53	20.53	20.48	20.48	20.42	-0.10%	11,585
Dec 2, 2024	20.45	20.51	20.45	20.50	20.44	-0.69%	6,955
Nov 29, 2024	20.65	20.65	20.62	20.64	20.45	0.26%	2,529
Nov 27, 2024	20.58	20.61	20.56	20.59	20.40	0.29%	6,608
Nov 26, 2024	20.50	20.56	20.50	20.53	20.34	-0.29%	6,686
Nov 25, 2024	20.51	20.59	20.51	20.59	20.40	0.80%	27,560
Nov 22, 2024	20.43	20.45	20.41	20.43	20.24	0.06%	6,013
Nov 21, 2024	20.43	20.43	20.40	20.42	20.23	0.11%	5,841
Nov 20, 2024	20.38	20.41	20.38	20.39	20.20	-0.06%	4,284
Nov 19, 2024	20.42	20.44	20.41	20.41	20.22	0.07%	3,130
Nov 18, 2024	20.37	20.40	20.34	20.39	20.20	-	10,329
Nov 15, 2024	20.32	20.42	20.32	20.39	20.20	0.04%	12,105
Nov 14, 2024	20.32	20.46	20.32	20.38	20.19	-0.20%	11,930
Nov 13, 2024	20.44	20.46	20.40	20.42	20.23	0.15%	11,939
Nov 12, 2024	20.38	20.43	20.38	20.39	20.20	-0.49%	10,091
Nov 11, 2024	20.48	20.50	20.48	20.49	20.30	-0.14%	2,578
Nov 8, 2024	20.52	20.57	20.49	20.52	20.33	-0.05%	15,026
Nov 7, 2024	20.44	20.53	20.43	20.53	20.34	0.87%	7,480
Nov 6, 2024	20.35	20.38	20.34	20.35	20.16	-0.58%	4,068
Nov 5, 2024	20.33	20.47	20.33	20.47	20.28	0.15%	4,416
Nov 4, 2024	20.46	20.46	20.41	20.44	20.25	0.29%	6,122
Nov 1, 2024	20.46	20.46	20.38	20.38	20.19	-0.59%	3,720
Oct 31, 2024	20.56	20.56	20.43	20.50	20.25	-0.15%	11,413
Oct 30, 2024	20.56	20.56	20.50	20.53	20.28	-	9,935
Oct 29, 2024	20.43	20.53	20.43	20.53	20.28	0.15%	15,345
Oct 28, 2024	20.53	20.53	20.45	20.50	20.25	-0.15%	7,163
Oct 25, 2024	20.66	20.66	20.53	20.53	20.28	-0.19%	1,522
Oct 24, 2024	20.62	20.62	20.55	20.57	20.32	0.15%	4,611
Oct 23, 2024	20.53	20.55	20.52	20.54	20.29	-0.24%	4,502
Oct 22, 2024	20.61	20.62	20.57	20.59	20.34	-	10,179
Oct 21, 2024	20.62	20.62	20.58	20.59	20.34	-0.58%	8,562
Oct 18, 2024	20.67	20.74	20.67	20.71	20.46	0.05%	11,883
Oct 17, 2024	20.70	20.71	20.68	20.70	20.45	-0.38%	326,510
Oct 16, 2024	20.75	20.78	20.75	20.78	20.53	0.19%	11,503
Oct 15, 2024	20.73	20.74	20.73	20.74	20.49	0.14%	3,906
Oct 14, 2024	20.53	20.71	20.53	20.71	20.46	-	5,562
Oct 11, 2024	20.62	20.73	20.62	20.71	20.46	0.05%	12,667
Oct 10, 2024	20.71	20.71	20.68	20.70	20.45	-0.05%	3,747
Oct 9, 2024	20.72	20.74	20.70	20.71	20.46	-0.29%	4,923
Oct 8, 2024	20.72	20.77	20.72	20.77	20.52	0.24%	24,921
Oct 7, 2024	20.69	20.72	20.69	20.72	20.47	-0.22%	5,545
Oct 4, 2024	20.76	20.78	20.76	20.77	20.51	-0.65%	13,215
Oct 3, 2024	20.89	20.91	20.88	20.90	20.65	-0.29%	11,884
Oct 2, 2024	20.94	20.96	20.92	20.96	20.70	-0.14%	5,657
Oct 1, 2024	20.97	21.00	20.97	20.99	20.73	0.05%	28,383
Sep 30, 2024	21.02	21.02	20.97	20.98	20.67	-0.29%	4,094
Sep 27, 2024	21.03	21.05	20.99	21.04	20.72	0.05%	23,815
Sep 26, 2024	20.99	21.03	20.96	21.03	20.71	0.19%	12,735
Sep 25, 2024	21.03	21.03	20.99	20.99	20.68	-0.42%	4,367
Sep 24, 2024	21.01	21.08	21.01	21.08	20.76	0.09%	17,128
Sep 23, 2024	21.02	21.06	21.00	21.06	20.74	0.10%	16,872
Sep 20, 2024	21.02	21.05	21.01	21.04	20.72	-0.24%	23,365
Sep 19, 2024	21.01	21.09	21.01	21.09	20.77	0.26%	20,927
Sep 18, 2024	21.05	21.14	21.02	21.04	20.72	-0.96%	105,552
Sep 17, 2024	21.09	21.24	21.07	21.24	20.92	0.66%	25,196
Sep 16, 2024	21.05	21.10	21.05	21.10	20.78	0.05%	11,530
Sep 13, 2024	21.07	21.10	21.05	21.09	20.77	0.24%	17,888
Sep 12, 2024	21.04	21.04	21.03	21.04	20.72	-0.07%	7,934
Sep 11, 2024	21.04	21.08	21.02	21.06	20.74	-0.02%	6,852
Sep 10, 2024	21.01	21.06	21.01	21.06	20.74	0.41%	9,192
Sep 9, 2024	20.96	20.98	20.96	20.98	20.66	0.03%	2,563
Sep 6, 2024	20.96	21.00	20.95	20.97	20.65	0.04%	11,692
Sep 5, 2024	20.94	20.96	20.89	20.96	20.65	0.38%	18,816
Sep 4, 2024	20.85	20.93	20.85	20.88	20.57	-0.05%	26,257
Sep 3, 2024	20.84	20.89	20.83	20.89	20.58	0.14%	13,030
Aug 30, 2024	20.87	20.88	20.84	20.86	20.49	-0.09%	216,547
Aug 29, 2024	20.88	20.89	20.85	20.88	20.51	-0.01%	45,834
Aug 28, 2024	20.92	20.92	20.88	20.88	20.51	-0.15%	5,608
Aug 27, 2024	20.89	20.92	20.87	20.91	20.54	-0.75%	9,372
Aug 26, 2024	20.94	21.07	20.89	21.07	20.70	0.72%	11,202
Aug 23, 2024	20.86	20.92	20.84	20.92	20.55	0.44%	3,696
Aug 22, 2024	20.86	20.86	20.82	20.83	20.46	-0.29%	5,960
Aug 21, 2024	20.86	20.91	20.82	20.89	20.52	0.24%	14,771
Aug 20, 2024	20.83	20.86	20.81	20.84	20.47	0.22%	6,931
Aug 19, 2024	20.79	20.83	20.76	20.80	20.43	0.05%	5,399
Aug 16, 2024	20.78	20.79	20.74	20.79	20.42	0.07%	8,066
Aug 15, 2024	20.72	20.77	20.72	20.77	20.40	-0.29%	11,536
Aug 14, 2024	20.76	20.85	20.76	20.83	20.46	0.12%	17,549
Aug 13, 2024	20.79	20.81	20.79	20.81	20.43	0.17%	6,496
Aug 12, 2024	20.73	20.77	20.73	20.77	20.40	0.10%	15,688
Aug 9, 2024	20.74	20.76	20.72	20.75	20.38	0.29%	8,596
Aug 8, 2024	20.67	20.70	20.66	20.69	20.32	-0.07%	8,550
Aug 7, 2024	20.72	20.74	20.71	20.71	20.34	-0.12%	6,027
Aug 6, 2024	20.82	20.82	20.72	20.73	20.36	-0.58%	6,694
Aug 5, 2024	20.95	20.95	20.85	20.85	20.48	-0.86%	9,158
Aug 2, 2024	20.84	21.03	20.77	21.03	20.66	1.77%	9,797
Aug 1, 2024	20.71	20.71	20.62	20.67	20.30	-0.07%	8,600