MBSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.43	20.44	20.42	20.44	20.44	0.15%	8,774
Aug 21, 2026	20.41	20.43	20.41	20.41	20.41	-0.11%	8,479
Aug 20, 2026	20.41	20.44	20.40	20.43	20.43	-0.28%	6,462
Aug 19, 2026	20.47	20.49	20.47	20.49	20.49	0.37%	1,361
Aug 18, 2026	20.41	20.44	20.41	20.41	20.41	-0.02%	6,406
Aug 17, 2026	20.41	20.44	20.40	20.42	20.42	-0.05%	5,354
Aug 14, 2026	20.47	20.48	20.43	20.43	20.43	-0.17%	4,519
Aug 13, 2026	20.50	20.52	20.46	20.46	20.46	0.17%	12,211
Aug 12, 2026	20.42	20.44	20.41	20.43	20.43	0.15%	8,946
Aug 11, 2026	20.42	20.42	20.39	20.40	20.40	0.10%	1,957
Aug 10, 2026	20.40	20.40	20.36	20.38	20.38	-0.24%	6,437
Aug 7, 2026	20.45	20.45	20.40	20.43	20.43	0.24%	6,916
Aug 6, 2026	20.40	20.43	20.37	20.38	20.38	-0.31%	10,566
Aug 5, 2026	20.41	20.44	20.41	20.44	20.44	0.03%	7,907
Aug 4, 2026	20.40	20.44	20.39	20.43	20.43	0.34%	8,824
Aug 3, 2026	20.36	20.38	20.26	20.37	20.37	0.24%	6,021
Jul 31, 2026	20.40	20.40	20.36	20.38	20.32	-0.34%	3,628
Jul 30, 2026	20.44	20.46	20.43	20.45	20.39	-0.03%	2,445
Jul 29, 2026	20.45	20.45	20.40	20.45	20.39	-0.04%	6,846
Jul 28, 2026	20.50	20.50	20.46	20.46	20.40	0.17%	3,115
Jul 27, 2026	20.43	20.43	20.40	20.43	20.37	0.17%	9,405
Jul 24, 2026	20.38	20.41	20.35	20.39	20.33	0.17%	4,879
Jul 23, 2026	20.36	20.37	20.34	20.36	20.30	-0.15%	12,895
Jul 22, 2026	20.41	20.43	20.39	20.39	20.33	-0.27%	37,509
Jul 21, 2026	20.44	20.45	20.44	20.44	20.38	-0.10%	2,653
Jul 20, 2026	20.49	20.49	20.45	20.46	20.40	-0.20%	15,457
Jul 17, 2026	20.52	20.56	20.45	20.50	20.44	-0.10%	86,436
Jul 16, 2026	20.50	20.52	20.49	20.52	20.46	0.04%	4,204
Jul 15, 2026	20.50	20.52	20.49	20.51	20.45	0.21%	7,684
Jul 14, 2026	20.45	20.51	20.45	20.47	20.41	0.21%	1,731
Jul 13, 2026	20.46	20.46	20.42	20.43	20.37	-0.33%	6,608
Jul 10, 2026	20.50	20.53	20.49	20.50	20.44	-0.12%	11,354
Jul 9, 2026	20.51	20.54	20.49	20.52	20.46	0.15%	14,623
Jul 8, 2026	20.49	20.49	20.46	20.49	20.43	-0.05%	4,362
Jul 7, 2026	20.55	20.55	20.50	20.50	20.44	-0.34%	5,902
Jul 6, 2026	20.55	20.58	20.54	20.57	20.51	0.07%	13,362
Jul 2, 2026	20.57	20.57	20.53	20.56	20.50	0.05%	5,141
Jul 1, 2026	20.55	20.55	20.54	20.55	20.49	-0.08%	4,065
Jun 30, 2026	20.67	20.67	20.62	20.62	20.50	-0.31%	4,436
Jun 29, 2026	20.67	20.69	20.67	20.69	20.57	-0.03%	3,355
Jun 26, 2026	20.68	20.71	20.68	20.69	20.57	0.03%	6,039
Jun 25, 2026	20.73	20.73	20.67	20.69	20.57	0.12%	6,644
Jun 24, 2026	20.64	20.69	20.64	20.66	20.54	0.32%	10,145
Jun 23, 2026	20.70	20.70	20.58	20.60	20.48	0.09%	8,540
Jun 22, 2026	20.60	20.62	20.56	20.58	20.46	-0.21%	15,356
Jun 18, 2026	20.65	20.67	20.61	20.62	20.50	0.19%	23,644
Jun 17, 2026	20.82	20.82	20.58	20.58	20.46	-0.43%	15,083
Jun 16, 2026	20.65	20.69	20.62	20.67	20.55	0.17%	21,221
Jun 15, 2026	20.68	20.68	20.63	20.64	20.52	0.19%	5,380
Jun 12, 2026	20.57	20.61	20.57	20.60	20.48	-0.13%	6,969