MBSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	20.18	20.18	20.11	20.13	20.13	-0.21%	11,715
Nov 2, 2026	20.20	20.21	20.15	20.17	20.17	0.01%	20,781
Oct 30, 2026	20.20	20.23	20.19	20.23	20.17	0.35%	2,083
Oct 29, 2026	20.16	20.18	20.15	20.16	20.09	0.25%	5,263
Oct 28, 2026	20.13	20.13	20.09	20.11	20.04	-0.17%	7,002
Oct 27, 2026	20.15	20.15	20.12	20.14	20.08	0.02%	18,757
Oct 26, 2026	20.15	20.16	20.12	20.14	20.08	0.08%	10,746
Oct 23, 2026	20.14	20.15	20.07	20.12	20.06	-0.15%	29,388
Oct 22, 2026	20.04	20.17	20.04	20.15	20.09	0.74%	17,107
Oct 21, 2026	20.03	20.03	19.97	20.00	19.94	0.01%	2,383
Oct 20, 2026	19.99	20.08	19.99	20.00	19.94	0.10%	27,490
Oct 19, 2026	20.01	20.01	19.96	19.98	19.92	-0.35%	6,111
Oct 16, 2026	19.98	20.17	19.98	20.05	19.99	0.07%	12,518
Oct 15, 2026	20.05	20.09	20.01	20.04	19.98	0.65%	25,537
Oct 14, 2026	19.80	19.92	19.80	19.91	19.85	0.15%	22,790
Oct 13, 2026	19.89	19.90	19.87	19.88	19.82	0.02%	9,435
Oct 12, 2026	19.86	19.87	19.85	19.87	19.81	0.10%	1,985
Oct 9, 2026	19.85	19.86	19.75	19.85	19.79	-0.07%	45,581
Oct 8, 2026	19.77	19.87	19.76	19.87	19.81	0.38%	26,570
Oct 7, 2026	19.73	19.82	19.73	19.79	19.73	-	7,587
Oct 6, 2026	19.77	19.81	19.77	19.79	19.73	0.25%	3,308
Oct 5, 2026	19.97	19.97	19.70	19.74	19.68	-0.10%	8,385
Oct 2, 2026	19.90	19.90	19.76	19.76	19.70	-0.43%	12,937
Oct 1, 2026	19.76	19.85	19.75	19.85	19.79	0.15%	12,377
Sep 30, 2026	19.89	19.89	19.82	19.88	19.76	0.25%	10,507
Sep 29, 2026	19.86	19.86	19.70	19.83	19.71	-0.18%	14,480
Sep 28, 2026	19.91	19.91	19.84	19.86	19.74	-0.56%	10,234
Sep 25, 2026	19.96	19.98	19.95	19.97	19.85	0.41%	7,004
Sep 24, 2026	20.00	20.00	19.88	19.89	19.77	-0.37%	13,390
Sep 23, 2026	20.03	20.05	19.95	19.97	19.85	-0.80%	20,731
Sep 22, 2026	20.13	20.15	20.12	20.13	20.01	-0.09%	2,389
Sep 21, 2026	20.16	20.16	20.15	20.15	20.02	0.25%	661
Sep 18, 2026	20.13	20.14	20.09	20.10	19.97	-0.40%	5,976
Sep 17, 2026	20.17	20.18	20.14	20.18	20.05	0.45%	10,272
Sep 16, 2026	20.12	20.16	20.09	20.09	19.96	-0.08%	5,135
Sep 15, 2026	20.11	20.12	20.08	20.10	19.98	-0.02%	7,129
Sep 14, 2026	20.15	20.15	20.11	20.11	19.98	-0.05%	7,266
Sep 11, 2026	20.19	20.19	20.11	20.12	19.99	0.02%	13,805
Sep 10, 2026	20.18	20.19	20.11	20.11	19.99	-0.67%	14,792
Sep 9, 2026	20.29	20.29	20.24	20.25	20.12	-0.27%	7,173
Sep 8, 2026	20.34	20.34	20.28	20.30	20.18	-0.25%	9,266
Sep 4, 2026	20.34	20.35	20.32	20.35	20.23	0.12%	4,940
Sep 3, 2026	20.36	20.36	20.32	20.33	20.20	0.18%	7,954
Sep 2, 2026	20.30	20.30	20.28	20.29	20.17	0.02%	6,121
Sep 1, 2026	20.27	20.33	20.27	20.29	20.16	-0.22%	4,632
Aug 31, 2026	20.40	20.40	20.35	20.39	20.21	-0.07%	15,074
Aug 28, 2026	20.45	20.46	20.41	20.41	20.22	-0.32%	3,433
Aug 27, 2026	20.49	20.49	20.46	20.47	20.29	0.08%	2,650
Aug 26, 2026	20.45	20.49	20.45	20.45	20.27	-0.18%	7,127
Aug 25, 2026	20.48	20.50	20.48	20.49	20.31	0.27%	635