HOSE:MBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	20,500.00	20,550.00	20,150.00	20,150.00	20,150.00	-1.47%	12,482,880
Aug 12, 2026	20,400.00	20,500.00	20,350.00	20,450.00	20,450.00	0.49%	9,008,377
Aug 11, 2026	20,500.00	20,550.00	20,350.00	20,350.00	20,350.00	1.95%	19,170,529
Aug 10, 2026	21,000.00	21,260.87	20,826.09	21,086.96	19,960.47	0.41%	32,777,132
Aug 7, 2026	20,782.61	21,173.91	20,739.13	21,000.00	19,878.16	1.05%	10,920,693
Aug 6, 2026	21,130.44	21,173.91	20,695.65	20,782.61	19,672.39	-1.65%	11,058,143
Aug 5, 2026	21,304.35	21,304.35	20,913.04	21,130.44	20,001.63	-0.41%	16,213,040
Aug 4, 2026	20,956.52	21,260.87	20,869.57	21,217.39	20,083.94	1.67%	22,806,197
Aug 3, 2026	19,782.61	20,913.04	19,782.61	20,869.57	19,754.70	6.67%	26,190,780
Jul 31, 2026	19,869.57	20,130.44	19,565.22	19,565.22	18,520.03	-	13,982,533
Jul 30, 2026	19,173.91	19,652.17	19,173.91	19,565.22	18,520.03	1.81%	12,915,814
Jul 29, 2026	19,304.35	19,304.35	19,086.96	19,217.39	18,190.78	-0.23%	10,178,229
Jul 28, 2026	18,695.65	19,260.87	18,565.22	19,260.87	18,231.94	2.31%	19,985,601
Jul 27, 2026	19,086.96	19,304.35	18,826.09	18,826.09	17,820.38	-1.14%	18,209,975
Jul 24, 2026	19,173.91	19,217.39	18,869.57	19,043.48	18,026.16	-0.68%	12,025,428
Jul 23, 2026	19,391.30	19,739.13	18,782.61	19,173.91	18,149.63	-1.34%	24,700,308
Jul 22, 2026	19,826.09	20,173.91	19,434.78	19,434.78	18,396.56	-1.54%	24,416,793
Jul 21, 2026	19,739.13	20,043.48	19,652.17	19,739.13	18,684.65	-0.44%	18,366,464
Jul 20, 2026	20,521.74	20,608.70	19,826.09	19,826.09	18,766.96	-4.00%	23,771,535
Jul 17, 2026	20,913.04	20,956.52	20,652.17	20,652.17	19,548.92	-1.66%	12,034,733
Jul 16, 2026	20,826.09	21,086.96	20,434.78	21,000.00	19,878.16	0.84%	17,094,479
Jul 15, 2026	21,086.96	21,260.87	20,826.09	20,826.09	19,713.54	-2.44%	15,485,062
Jul 14, 2026	20,869.57	21,347.83	20,869.57	21,347.83	20,207.41	0.41%	14,781,518
Jul 13, 2026	21,391.30	21,434.78	20,869.57	21,260.87	20,125.10	-0.81%	19,514,189
Jul 10, 2026	21,391.30	21,739.13	21,347.83	21,434.78	20,289.72	0.20%	13,964,835
Jul 9, 2026	21,695.65	21,739.13	21,391.30	21,391.30	20,248.56	-1.60%	12,938,338
Jul 8, 2026	22,391.30	22,739.13	22,347.83	22,608.70	20,577.81	0.97%	23,324,234
Jul 7, 2026	22,086.96	22,391.30	22,000.00	22,391.30	20,379.95	1.78%	14,257,628
Jul 6, 2026	22,347.83	22,434.78	21,956.52	22,000.00	20,023.79	-1.17%	14,869,386
Jul 3, 2026	22,434.78	22,434.78	22,086.96	22,260.87	20,261.23	-0.19%	15,620,705
Jul 2, 2026	22,434.78	22,521.74	22,260.87	22,304.35	20,300.80	-0.39%	11,652,110
Jul 1, 2026	22,000.00	22,391.30	22,000.00	22,391.30	20,379.95	2.18%	26,506,179
Jun 30, 2026	21,826.09	21,956.52	21,782.61	21,913.04	19,944.65	0.40%	15,582,166
Jun 29, 2026	21,608.70	21,956.52	21,565.22	21,826.09	19,865.50	1.41%	18,206,283
Jun 26, 2026	21,478.26	21,565.22	21,434.78	21,521.74	19,588.49	0.20%	7,962,537
Jun 25, 2026	21,565.22	21,652.17	21,478.26	21,478.26	19,548.92	-0.40%	8,738,821
Jun 24, 2026	21,608.70	21,695.65	21,434.78	21,565.22	19,628.06	-	14,591,210
Jun 23, 2026	21,695.65	22,000.00	21,521.74	21,565.22	19,628.06	-	21,919,732
Jun 22, 2026	21,782.61	21,826.09	21,565.22	21,565.22	19,628.06	-0.80%	8,980,391
Jun 19, 2026	21,956.52	21,956.52	21,739.13	21,739.13	19,786.35	-0.99%	8,658,927
Jun 18, 2026	21,913.04	22,000.00	21,869.57	21,956.52	19,984.22	0.20%	8,917,815
Jun 17, 2026	21,869.57	22,000.00	21,826.09	21,913.04	19,944.65	0.40%	14,493,565
Jun 16, 2026	21,956.52	22,000.00	21,826.09	21,826.09	19,865.50	-0.40%	13,942,910
Jun 15, 2026	21,782.61	22,043.48	21,782.61	21,913.04	19,944.65	1.41%	18,788,493
Jun 12, 2026	21,739.13	21,913.04	21,608.70	21,608.70	19,667.64	0.40%	24,403,161
Jun 11, 2026	21,434.78	21,521.74	21,347.83	21,521.74	19,588.49	0.20%	5,273,230
Jun 10, 2026	21,434.78	21,608.70	21,434.78	21,478.26	19,548.92	0.20%	11,882,708
Jun 9, 2026	21,434.78	21,608.70	21,347.83	21,434.78	19,509.35	0.20%	11,305,363
Jun 8, 2026	21,652.17	21,652.17	21,347.83	21,391.30	19,469.77	-1.60%	14,650,190
Jun 5, 2026	21,782.61	21,869.57	21,739.13	21,739.13	19,786.35	-	10,199,478