MBSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	13.64	13.64	13.64	13.64	13.64	0.37%
Oct 14, 2026	13.59	13.59	13.59	13.59	13.59	-0.29%
Oct 13, 2026	13.63	13.63	13.63	13.63	13.63	0.07%
Oct 12, 2026	13.62	13.62	13.62	13.62	13.62	-
Oct 9, 2026	13.62	13.62	13.62	13.62	13.62	0.22%
Oct 8, 2026	13.59	13.59	13.59	13.59	13.59	0.07%
Oct 7, 2026	13.58	13.58	13.58	13.58	13.58	-0.22%
Oct 6, 2026	13.61	13.61	13.61	13.61	13.61	0.52%
Oct 5, 2026	13.54	13.54	13.54	13.54	13.54	0.07%
Oct 2, 2026	13.53	13.53	13.53	13.53	13.53	-0.07%
Oct 1, 2026	13.54	13.54	13.54	13.54	13.54	-0.15%
Sep 30, 2026	13.56	13.56	13.56	13.56	13.56	-0.07%
Sep 29, 2026	13.57	13.57	13.57	13.57	13.57	-0.22%
Sep 28, 2026	13.60	13.60	13.60	13.60	13.60	-0.58%
Sep 25, 2026	13.68	13.68	13.68	13.68	13.68	-
Sep 24, 2026	13.68	13.68	13.68	13.68	13.68	-0.65%
Sep 23, 2026	13.84	13.84	13.84	13.84	13.77	-0.86%
Sep 22, 2026	13.96	13.96	13.96	13.96	13.89	0.07%
Sep 21, 2026	13.95	13.95	13.95	13.95	13.88	0.43%
Sep 18, 2026	13.89	13.89	13.89	13.89	13.82	-0.36%
Sep 17, 2026	13.94	13.94	13.94	13.94	13.87	0.58%
Sep 16, 2026	13.86	13.86	13.86	13.86	13.79	0.15%
Sep 15, 2026	13.84	13.84	13.84	13.84	13.77	-0.22%
Sep 14, 2026	13.87	13.87	13.87	13.87	13.80	-0.14%
Sep 11, 2026	13.89	13.89	13.89	13.89	13.82	0.07%
Sep 10, 2026	13.88	13.88	13.88	13.88	13.81	-0.71%
Sep 9, 2026	13.98	13.98	13.98	13.98	13.91	-0.36%
Sep 8, 2026	14.03	14.03	14.03	14.03	13.96	-
Sep 4, 2026	14.03	14.03	14.03	14.03	13.96	0.07%
Sep 3, 2026	14.02	14.02	14.02	14.02	13.95	0.29%
Sep 2, 2026	13.98	13.98	13.98	13.98	13.91	0.06%
Sep 1, 2026	13.97	13.97	13.97	13.97	13.90	-0.28%
Aug 31, 2026	14.01	14.01	14.01	14.01	13.94	-0.07%
Aug 28, 2026	14.02	14.02	14.02	14.02	13.95	-0.36%
Aug 27, 2026	14.07	14.07	14.07	14.07	14.00	-
Aug 26, 2026	14.07	14.07	14.07	14.07	14.00	-0.14%
Aug 25, 2026	14.09	14.09	14.09	14.09	14.02	0.47%
Aug 24, 2026	14.08	14.08	14.08	14.08	13.95	0.22%
Aug 21, 2026	14.05	14.05	14.05	14.05	13.92	-0.07%
Aug 20, 2026	14.06	14.06	14.06	14.06	13.93	-0.29%
Aug 19, 2026	14.10	14.10	14.10	14.10	13.97	0.50%
Aug 18, 2026	14.03	14.03	14.03	14.03	13.90	-0.14%
Aug 17, 2026	14.05	14.05	14.05	14.05	13.92	-0.22%
Aug 14, 2026	14.08	14.08	14.08	14.08	13.95	-0.28%
Aug 13, 2026	14.12	14.12	14.12	14.12	13.99	0.35%
Aug 12, 2026	14.07	14.07	14.07	14.07	13.94	0.14%
Aug 11, 2026	14.05	14.05	14.05	14.05	13.92	0.07%
Aug 10, 2026	14.04	14.04	14.04	14.04	13.91	-0.29%
Aug 7, 2026	14.08	14.08	14.08	14.08	13.95	0.22%
Aug 6, 2026	14.05	14.05	14.05	14.05	13.92	-0.22%