MBSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	20.38	20.41	20.35	20.39	20.39	0.17%	4,879
Jul 23, 2026	20.36	20.37	20.34	20.36	20.36	-0.15%	12,895
Jul 22, 2026	20.41	20.43	20.39	20.39	20.39	-0.27%	37,509
Jul 21, 2026	20.44	20.45	20.44	20.44	20.44	-0.10%	2,653
Jul 20, 2026	20.49	20.49	20.45	20.46	20.46	-0.20%	15,457
Jul 17, 2026	20.52	20.56	20.45	20.50	20.50	-0.10%	86,436
Jul 16, 2026	20.50	20.52	20.49	20.52	20.52	0.04%	4,204
Jul 15, 2026	20.50	20.52	20.49	20.51	20.51	0.21%	7,684
Jul 14, 2026	20.45	20.51	20.45	20.47	20.47	0.21%	1,731
Jul 13, 2026	20.46	20.46	20.42	20.43	20.43	-0.33%	6,608
Jul 10, 2026	20.50	20.53	20.49	20.50	20.50	-0.12%	11,354
Jul 9, 2026	20.51	20.54	20.49	20.52	20.52	0.15%	14,623
Jul 8, 2026	20.49	20.49	20.46	20.49	20.49	-0.05%	4,362
Jul 7, 2026	20.55	20.55	20.50	20.50	20.50	-0.34%	5,902
Jul 6, 2026	20.55	20.58	20.54	20.57	20.57	0.07%	13,362
Jul 2, 2026	20.57	20.57	20.53	20.56	20.56	0.05%	5,141
Jul 1, 2026	20.55	20.55	20.54	20.55	20.55	-0.08%	4,065
Jun 30, 2026	20.67	20.67	20.62	20.62	20.56	-0.31%	4,436
Jun 29, 2026	20.67	20.69	20.67	20.69	20.62	-0.03%	3,355
Jun 26, 2026	20.68	20.71	20.68	20.69	20.63	0.03%	6,039
Jun 25, 2026	20.73	20.73	20.67	20.69	20.62	0.12%	6,644
Jun 24, 2026	20.64	20.69	20.64	20.66	20.60	0.32%	10,145
Jun 23, 2026	20.70	20.70	20.58	20.60	20.53	0.09%	8,540
Jun 22, 2026	20.60	20.62	20.56	20.58	20.52	-0.21%	15,356
Jun 18, 2026	20.65	20.67	20.61	20.62	20.56	0.19%	23,644
Jun 17, 2026	20.82	20.82	20.58	20.58	20.52	-0.43%	15,083
Jun 16, 2026	20.65	20.69	20.62	20.67	20.61	0.17%	21,221
Jun 15, 2026	20.68	20.68	20.63	20.64	20.57	0.19%	5,380
Jun 12, 2026	20.57	20.61	20.57	20.60	20.53	-0.13%	6,969
Jun 11, 2026	20.55	20.62	20.52	20.62	20.56	0.40%	25,796
Jun 10, 2026	20.53	20.56	20.53	20.54	20.48	-0.02%	23,908
Jun 9, 2026	20.54	20.55	20.53	20.55	20.48	0.15%	3,198
Jun 8, 2026	20.58	20.58	20.50	20.51	20.45	0.08%	5,133
Jun 5, 2026	20.55	20.55	20.49	20.50	20.44	-0.40%	9,334
Jun 4, 2026	20.60	20.60	20.57	20.58	20.52	0.10%	4,582
Jun 3, 2026	20.59	20.59	20.53	20.56	20.50	-0.22%	30,902
Jun 2, 2026	20.60	20.61	20.60	20.61	20.54	0.07%	3,589
Jun 1, 2026	20.59	20.60	20.55	20.59	20.53	-0.14%	3,818
May 29, 2026	20.66	20.70	20.66	20.68	20.56	0.10%	8,343
May 28, 2026	20.60	20.66	20.60	20.66	20.54	0.21%	2,862
May 27, 2026	20.65	20.65	20.60	20.61	20.49	0.02%	13,299
May 26, 2026	20.61	20.61	20.61	20.61	20.49	0.23%	1,521
May 22, 2026	20.54	20.56	20.51	20.56	20.44	0.11%	48,585
May 21, 2026	20.46	20.55	20.45	20.54	20.42	0.02%	4,089
May 20, 2026	20.44	20.54	20.44	20.54	20.42	0.51%	19,700
May 19, 2026	20.45	20.45	20.42	20.43	20.31	-0.15%	4,028
May 18, 2026	20.49	20.54	20.45	20.46	20.34	-0.15%	34,045
May 15, 2026	20.52	20.54	20.48	20.49	20.37	-0.56%	4,327
May 14, 2026	20.63	20.66	20.59	20.61	20.49	-0.12%	51,310
May 13, 2026	20.57	20.63	20.57	20.63	20.51	0.19%	7,973