FRA:MBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	26.30	26.52	26.28	26.52	26.52	1.12%	-
Jun 1, 2026	26.52	26.75	26.23	26.23	26.23	-3.55%	60
May 29, 2026	27.38	27.38	27.10	27.19	27.19	0.17%	3,900
May 28, 2026	27.24	27.25	26.94	27.15	27.15	-2.00%	1,456
May 27, 2026	27.62	27.76	27.53	27.70	27.70	-1.42%	594
May 26, 2026	27.52	28.10	27.50	28.10	28.10	-2.14%	16,044
May 25, 2026	28.66	28.73	28.65	28.72	28.72	-2.51%	24
May 22, 2026	29.42	29.70	29.26	29.46	29.46	1.22%	1,792
May 21, 2026	29.32	29.45	28.92	29.10	29.10	-0.50%	1,838
May 20, 2026	29.37	29.90	29.25	29.25	29.25	-1.47%	1,792
May 19, 2026	30.20	30.20	29.68	29.68	29.68	0.10%	528
May 18, 2026	29.94	29.95	29.50	29.65	29.65	-7.92%	4,122
May 15, 2026	32.30	32.30	31.20	32.20	32.20	0.06%	162
May 14, 2026	31.73	32.18	31.60	32.18	32.18	1.66%	2,010
May 13, 2026	32.00	32.00	31.50	31.66	31.66	6.69%	460
May 12, 2026	29.60	29.92	29.44	29.67	29.67	5.05%	2,292
May 11, 2026	29.00	29.00	28.12	28.25	28.25	-0.91%	1,768
May 8, 2026	28.80	28.90	28.20	28.51	28.51	-2.61%	2,160
May 7, 2026	28.99	29.59	28.90	29.27	29.27	2.34%	4,200
May 6, 2026	28.20	29.60	28.20	28.60	28.60	1.56%	2,520
May 5, 2026	28.75	29.00	28.16	28.16	28.16	-2.09%	7,916
May 4, 2026	27.10	28.84	27.10	28.76	28.76	7.31%	4,946
Apr 30, 2026	26.48	26.95	26.48	26.80	26.80	2.29%	2,040
Apr 29, 2026	25.82	26.53	25.82	26.20	26.20	-0.46%	3,775
Apr 28, 2026	26.40	26.55	26.19	26.32	26.32	2.41%	508
Apr 27, 2026	25.81	25.88	25.52	25.70	25.70	-3.37%	71
Apr 24, 2026	26.61	26.64	26.24	26.60	26.60	4.48%	1,922
Apr 23, 2026	25.64	25.68	25.42	25.46	25.46	0.04%	3,786
Apr 22, 2026	25.54	25.54	25.26	25.45	25.45	-0.64%	910
Apr 21, 2026	25.81	25.97	25.61	25.61	25.61	-2.62%	706
Apr 20, 2026	26.34	26.38	26.06	26.30	26.30	-2.23%	10,310
Apr 17, 2026	26.58	27.00	26.50	26.90	26.90	-0.20%	1,862
Apr 16, 2026	27.30	27.30	26.96	26.96	26.96	0.94%	504
Apr 15, 2026	26.62	26.82	26.62	26.71	26.71	-3.78%	110
Apr 14, 2026	27.81	28.10	27.64	27.76	27.76	-1.93%	5,770
Apr 13, 2026	28.34	28.68	28.17	28.30	28.30	-0.53%	328
Apr 10, 2026	29.00	29.00	28.42	28.45	28.45	-2.33%	2,640
Apr 9, 2026	29.12	29.13	29.06	29.13	29.13	-1.00%	813
Apr 8, 2026	29.43	29.50	29.13	29.43	29.43	0.72%	1,738
Apr 7, 2026	29.60	29.65	29.22	29.22	29.22	-0.63%	3,844
Apr 2, 2026	29.00	30.00	29.00	29.40	29.40	-3.61%	1,400
Apr 1, 2026	29.30	30.50	29.30	30.50	30.50	4.72%	2,119
Mar 31, 2026	29.10	29.34	29.00	29.13	29.13	-6.84%	2,096
Mar 30, 2026	30.68	31.27	30.68	31.27	31.27	4.04%	714
Mar 27, 2026	30.99	30.99	30.29	30.35	30.05	-1.35%	4,452
Mar 26, 2026	30.51	30.77	30.44	30.77	30.46	2.04%	564
Mar 25, 2026	30.01	30.47	30.01	30.15	29.85	2.73%	1,718
Mar 24, 2026	29.50	29.51	29.35	29.35	29.06	1.10%	3,716
Mar 23, 2026	28.34	29.03	28.13	29.03	28.74	-1.33%	694
Mar 20, 2026	29.36	29.42	29.26	29.42	29.13	-0.59%	2,928