MBSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	26.80	26.80	26.80	26.80	26.80	0.51%	1,103
Sep 21, 2026	26.15	26.80	26.10	26.66	26.66	-0.51%	822
Sep 18, 2026	26.80	26.80	26.80	26.80	26.80	-0.07%	323
Sep 17, 2026	26.82	26.82	26.82	26.82	26.82	-2.90%	652
Sep 16, 2026	27.62	27.62	27.62	27.62	27.62	0.25%	653
Sep 15, 2026	26.94	27.55	26.35	27.55	27.55	4.75%	568
Sep 14, 2026	26.30	26.30	26.25	26.30	26.30	-2.39%	1,184
Sep 11, 2026	27.81	27.81	26.10	26.95	26.95	-2.04%	1,449
Sep 10, 2026	27.51	27.51	27.51	27.51	27.51	5.30%	713
Sep 9, 2026	26.12	26.12	26.12	26.12	26.12	-2.50%	458
Sep 8, 2026	26.79	26.79	26.30	26.79	26.79	-	1,718
Sep 4, 2026	26.65	27.47	26.60	26.79	26.79	-2.80%	1,764
Sep 3, 2026	27.00	27.56	27.00	27.56	27.56	2.65%	1,054
Sep 2, 2026	26.20	26.85	26.20	26.85	26.85	0.19%	1,519
Sep 1, 2026	26.27	27.41	26.27	26.80	26.80	-2.92%	1,721
Aug 31, 2026	26.21	27.61	26.21	27.61	27.61	1.88%	1,922
Aug 28, 2026	27.10	27.10	27.10	27.10	27.10	-1.31%	266
Aug 26, 2026	27.50	27.50	27.50	27.50	27.45	-0.13%	90
Aug 25, 2026	26.20	27.54	26.20	27.54	27.49	-0.18%	531
Aug 24, 2026	26.38	28.93	26.21	27.59	27.54	3.49%	3,781
Aug 21, 2026	27.00	27.00	26.32	26.65	26.61	-3.61%	9,778
Aug 19, 2026	27.68	28.35	26.15	27.65	27.61	4.05%	5,446
Aug 17, 2026	26.58	26.58	26.58	26.58	26.53	-0.65%	562
Aug 14, 2026	26.50	26.75	26.50	26.75	26.71	-3.86%	864
Aug 13, 2026	26.84	28.95	26.22	27.83	27.78	6.41%	3,290
Aug 12, 2026	26.60	26.61	26.15	26.15	26.11	-2.24%	798
Aug 11, 2026	26.25	29.03	26.15	26.75	26.71	0.01%	1,315
Aug 10, 2026	26.74	26.78	26.26	26.75	26.70	1.41%	1,316
Aug 7, 2026	26.38	26.38	26.34	26.38	26.33	-4.40%	1,127
Aug 6, 2026	26.68	27.84	26.25	27.59	27.54	2.60%	1,700
Aug 5, 2026	29.02	29.34	26.26	26.89	26.85	1.59%	8,136
Aug 4, 2026	27.93	30.05	26.47	26.47	26.43	-3.72%	1,168
Aug 3, 2026	27.49	27.49	27.49	27.49	27.45	0.84%	239
Jul 31, 2026	26.15	27.27	26.15	27.27	27.22	0.63%	9,947
Jul 30, 2026	26.52	29.00	26.52	27.09	27.05	-2.29%	7,088
Jul 29, 2026	29.34	29.34	26.50	27.73	27.68	0.73%	966
Jul 28, 2026	28.02	28.02	27.58	27.58	27.48	3.43%	339
Jul 27, 2026	26.50	27.55	26.50	26.66	26.57	-4.19%	1,442
Jul 24, 2026	26.71	27.83	26.71	27.83	27.73	2.22%	29,097
Jul 23, 2026	26.50	27.82	26.50	27.22	27.13	0.37%	3,558
Jul 21, 2026	27.30	27.30	27.12	27.12	27.03	-1.67%	392
Jul 20, 2026	27.64	27.64	26.65	27.58	27.49	3.70%	2,311
Jul 17, 2026	27.05	29.81	26.30	26.60	26.51	-2.26%	4,472
Jul 16, 2026	26.27	27.21	26.27	27.21	27.12	1.15%	996
Jul 15, 2026	26.40	27.01	26.40	26.90	26.81	1.55%	3,387
Jul 14, 2026	26.70	29.37	26.49	26.49	26.40	-4.40%	3,385
Jul 13, 2026	28.10	28.10	26.62	27.71	27.62	-0.59%	1,406
Jul 10, 2026	26.56	27.88	26.56	27.88	27.78	4.40%	1,234
Jul 9, 2026	26.56	28.21	26.56	26.70	26.61	-0.33%	1,529
Jul 8, 2026	27.89	27.89	26.51	26.79	26.70	0.23%	3,764