Music Broadcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.69	6.69	6.03	6.28	6.28	1.45%	1,802
Feb 12, 2026	6.98	6.98	6.19	6.19	6.19	-0.32%	3,115
Feb 11, 2026	6.12	6.45	6.12	6.21	6.21	-0.32%	2,707
Feb 10, 2026	6.25	6.40	6.18	6.23	6.23	-0.32%	22,124
Feb 9, 2026	6.15	6.29	6.15	6.25	6.25	-0.48%	32,325
Feb 6, 2026	6.44	6.44	6.01	6.28	6.28	1.95%	156
Feb 5, 2026	6.50	6.50	6.11	6.16	6.16	-3.60%	265
Feb 4, 2026	6.76	6.76	5.86	6.39	6.39	5.10%	23,951
Feb 3, 2026	6.26	6.26	6.07	6.08	6.08	1.33%	11,779
Feb 2, 2026	5.83	6.18	5.83	6.00	6.00	0.33%	14,291
Feb 1, 2026	6.49	6.49	5.82	5.98	5.98	-2.29%	5,753
Jan 30, 2026	6.30	6.30	6.00	6.12	6.12	0.82%	3,448
Jan 29, 2026	6.77	6.77	5.72	6.07	6.07	-1.46%	15,177
Jan 28, 2026	6.21	6.21	6.02	6.16	6.16	1.15%	7,077
Jan 27, 2026	6.70	6.70	6.02	6.09	6.09	0.83%	416
Jan 23, 2026	6.40	6.40	5.97	6.04	6.04	-0.66%	9,495
Jan 22, 2026	6.17	6.25	6.07	6.08	6.08	0.50%	1,390
Jan 21, 2026	6.20	6.20	5.82	6.05	6.05	-2.10%	9,268
Jan 20, 2026	6.23	6.28	6.03	6.18	6.18	-0.96%	10,190
Jan 19, 2026	6.26	6.39	6.18	6.24	6.24	-	5,232
Jan 16, 2026	6.65	6.65	6.24	6.24	6.24	-5.74%	7,876
Jan 14, 2026	6.70	6.70	6.32	6.62	6.62	3.28%	773
Jan 13, 2026	6.98	6.98	6.40	6.41	6.41	-3.46%	7,387
Jan 12, 2026	7.17	7.17	6.48	6.64	6.64	3.59%	5,210
Jan 9, 2026	6.92	6.92	6.36	6.41	6.41	-2.44%	3,500
Jan 8, 2026	6.78	7.00	6.55	6.57	6.57	-1.35%	38,100
Jan 7, 2026	6.77	6.89	6.63	6.66	6.66	-0.15%	2,968
Jan 6, 2026	6.82	6.99	6.58	6.67	6.67	-4.17%	14,696
Jan 5, 2026	7.83	7.83	6.55	6.96	6.96	1.90%	7,402
Jan 2, 2026	6.77	6.97	6.41	6.83	6.83	2.86%	6,246
Jan 1, 2026	7.97	7.97	6.48	6.64	6.64	-2.78%	10,256
Dec 31, 2025	7.47	7.47	6.65	6.83	6.83	2.71%	8,917
Dec 30, 2025	6.51	6.65	6.51	6.65	6.65	1.22%	2,913
Dec 29, 2025	6.60	6.71	6.50	6.57	6.57	-3.10%	1,888
Dec 26, 2025	6.85	6.85	6.41	6.78	6.78	1.65%	18,653
Dec 24, 2025	6.31	6.87	6.31	6.67	6.67	-0.45%	1,468
Dec 23, 2025	6.85	6.90	6.25	6.70	6.70	1.98%	10,340
Dec 22, 2025	7.85	7.85	6.47	6.57	6.57	0.31%	6,662
Dec 19, 2025	6.75	6.75	6.48	6.55	6.55	2.34%	3,195
Dec 18, 2025	6.98	6.98	6.37	6.40	6.40	-1.23%	1,590
Dec 17, 2025	6.60	6.62	6.32	6.48	6.48	-3.71%	8,676
Dec 16, 2025	6.75	6.75	6.56	6.73	6.73	2.91%	14,389
Dec 15, 2025	7.75	7.75	6.50	6.54	6.54	1.24%	49,401
Dec 12, 2025	6.65	6.73	6.40	6.46	6.46	-0.62%	5,060
Dec 11, 2025	6.99	6.99	6.32	6.50	6.50	0.93%	12,903
Dec 10, 2025	7.73	7.73	6.40	6.44	6.44	-0.92%	3,945
Dec 9, 2025	6.63	6.63	6.31	6.50	6.50	-1.37%	13,278
Dec 8, 2025	7.00	7.00	6.39	6.59	6.59	-1.20%	12,301
Dec 5, 2025	6.88	6.88	6.42	6.67	6.67	2.77%	6,427
Dec 4, 2025	6.25	6.94	6.25	6.49	6.49	-1.37%	3,559