Music Broadcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	6.15	6.27	6.09	6.10	6.10	0.83%	82,064
Jan 22, 2026	5.98	6.39	5.98	6.05	6.05	1.17%	88,462
Jan 21, 2026	6.06	6.09	5.95	5.98	5.98	-1.32%	185,931
Jan 20, 2026	6.23	6.35	6.01	6.06	6.06	-2.57%	208,515
Jan 19, 2026	6.30	6.41	6.12	6.22	6.22	-1.11%	122,113
Jan 16, 2026	6.55	6.55	6.26	6.29	6.29	-3.68%	332,048
Jan 14, 2026	6.41	6.60	6.41	6.53	6.53	1.87%	77,054
Jan 13, 2026	6.64	6.70	6.20	6.41	6.41	-3.32%	91,334
Jan 12, 2026	6.57	6.77	6.51	6.63	6.63	0.45%	40,033
Jan 9, 2026	6.65	6.74	6.51	6.60	6.60	-0.75%	86,270
Jan 8, 2026	6.68	6.88	6.31	6.65	6.65	-0.89%	149,225
Jan 7, 2026	6.63	6.84	6.63	6.71	6.71	-0.89%	51,861
Jan 6, 2026	6.99	7.02	6.67	6.77	6.77	-1.60%	88,500
Jan 5, 2026	6.85	7.00	6.64	6.88	6.88	1.33%	202,126
Jan 2, 2026	6.88	6.88	6.66	6.79	6.79	0.59%	144,726
Jan 1, 2026	6.88	6.90	6.63	6.75	6.75	0.45%	68,310
Dec 31, 2025	6.66	6.90	6.62	6.72	6.72	1.66%	53,504
Dec 30, 2025	6.60	6.69	6.50	6.61	6.61	-1.20%	100,323
Dec 29, 2025	6.79	6.79	6.56	6.69	6.69	-	102,903
Dec 26, 2025	6.74	6.74	6.60	6.69	6.69	1.21%	71,646
Dec 24, 2025	6.57	6.80	6.57	6.61	6.61	-0.45%	80,878
Dec 23, 2025	6.71	6.71	6.55	6.64	6.64	0.76%	31,735
Dec 22, 2025	6.59	6.75	6.53	6.59	6.59	-	64,433
Dec 19, 2025	6.31	6.70	6.31	6.59	6.59	2.17%	75,195
Dec 18, 2025	6.68	6.68	6.43	6.45	6.45	-0.77%	60,912
Dec 17, 2025	6.69	6.69	6.41	6.50	6.50	-2.84%	85,637
Dec 16, 2025	6.58	6.75	6.55	6.69	6.69	1.67%	137,154
Dec 15, 2025	6.61	6.75	6.52	6.58	6.58	1.23%	69,207
Dec 12, 2025	6.52	6.74	6.40	6.50	6.50	-0.46%	111,593
Dec 11, 2025	6.69	6.75	6.45	6.53	6.53	-	47,261
Dec 10, 2025	6.50	6.62	6.42	6.53	6.53	0.77%	42,276
Dec 9, 2025	6.80	6.80	6.32	6.48	6.48	-1.82%	79,315
Dec 8, 2025	6.89	6.90	6.32	6.60	6.60	-1.93%	116,203
Dec 5, 2025	6.48	6.87	6.32	6.73	6.73	3.86%	76,838
Dec 4, 2025	6.79	6.90	6.30	6.48	6.48	-1.37%	120,472
Dec 3, 2025	6.40	6.94	6.29	6.57	6.57	3.46%	299,128
Dec 2, 2025	6.45	6.45	6.06	6.35	6.35	0.16%	89,700
Dec 1, 2025	6.74	6.81	6.02	6.34	6.34	-4.23%	261,235
Nov 28, 2025	6.66	6.83	6.51	6.62	6.62	-1.34%	135,843
Nov 27, 2025	6.90	6.93	6.65	6.71	6.71	-0.89%	48,853
Nov 26, 2025	6.96	6.96	6.76	6.77	6.77	-1.02%	110,055
Nov 25, 2025	6.97	7.00	6.72	6.84	6.84	-1.30%	82,377
Nov 24, 2025	7.09	7.09	6.85	6.93	6.93	0.73%	37,826
Nov 21, 2025	6.90	6.99	6.76	6.88	6.88	-	216,632
Nov 20, 2025	7.05	7.05	6.82	6.88	6.88	-0.15%	25,587
Nov 19, 2025	6.99	7.19	6.85	6.89	6.89	-0.72%	132,576
Nov 18, 2025	7.06	7.06	6.80	6.94	6.94	0.58%	51,114
Nov 17, 2025	6.90	7.19	6.86	6.90	6.90	-	117,358
Nov 14, 2025	6.90	6.96	6.81	6.90	6.90	-1.00%	88,900
Nov 13, 2025	6.96	7.09	6.83	6.97	6.97	0.14%	73,514