Music Broadcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.85	7.19	6.71	6.79	6.79	-1.59%	50,404
Jul 30, 2026	7.35	7.35	6.60	6.90	6.90	-0.58%	59,293
Jul 29, 2026	6.93	7.10	6.53	6.94	6.94	4.20%	228,419
Jul 28, 2026	6.89	6.89	6.40	6.66	6.66	1.22%	83,061
Jul 27, 2026	6.50	6.82	6.30	6.58	6.58	2.81%	106,089
Jul 24, 2026	6.40	6.49	6.33	6.40	6.40	-2.14%	173,587
Jul 23, 2026	6.57	6.57	6.21	6.54	6.54	9.36%	873,779
Jul 22, 2026	6.15	6.15	5.97	5.98	5.98	0.17%	47,717
Jul 21, 2026	5.97	6.10	5.96	5.97	5.97	0.17%	31,795
Jul 20, 2026	5.98	6.04	5.82	5.96	5.96	-0.33%	17,821
Jul 17, 2026	5.96	6.12	5.90	5.98	5.98	-	33,980
Jul 16, 2026	6.04	6.14	5.97	5.98	5.98	-0.99%	31,102
Jul 15, 2026	6.20	6.20	5.96	6.04	6.04	-	22,973
Jul 14, 2026	5.95	6.14	5.95	6.04	6.04	-0.49%	47,633
Jul 13, 2026	6.25	6.25	5.97	6.07	6.07	1.17%	21,060
Jul 10, 2026	5.91	6.17	5.91	6.00	6.00	0.50%	48,275
Jul 9, 2026	5.93	6.19	5.86	5.97	5.97	-0.17%	36,807
Jul 8, 2026	6.01	6.24	5.94	5.98	5.98	-0.50%	144,479
Jul 7, 2026	6.28	6.28	6.00	6.01	6.01	-0.83%	37,582
Jul 6, 2026	6.30	6.30	6.00	6.06	6.06	-0.16%	43,979
Jul 3, 2026	6.15	6.24	6.00	6.07	6.07	-1.14%	152,741
Jul 2, 2026	6.12	6.25	6.00	6.14	6.14	1.32%	31,145
Jul 1, 2026	6.32	6.32	6.01	6.06	6.06	-0.82%	43,535
Jun 30, 2026	6.11	6.33	6.06	6.11	6.11	-	21,583
Jun 29, 2026	6.07	6.39	6.07	6.11	6.11	-0.81%	31,210
Jun 25, 2026	6.20	6.35	6.07	6.16	6.16	-0.65%	11,323
Jun 24, 2026	6.19	6.36	6.08	6.20	6.20	0.16%	13,375
Jun 23, 2026	6.31	6.36	6.15	6.19	6.19	-1.90%	23,459
Jun 22, 2026	6.31	6.50	6.13	6.31	6.31	-	109,512
Jun 19, 2026	6.48	6.48	6.03	6.31	6.31	1.12%	84,992
Jun 18, 2026	6.50	6.50	6.20	6.24	6.24	-	30,775
Jun 17, 2026	6.15	6.75	6.11	6.24	6.24	-1.27%	55,301
Jun 16, 2026	6.06	6.48	6.05	6.32	6.32	3.27%	104,984
Jun 15, 2026	6.10	6.18	6.04	6.12	6.12	0.66%	60,332
Jun 12, 2026	6.14	6.20	6.03	6.08	6.08	-0.98%	24,148
Jun 11, 2026	6.22	6.22	6.05	6.14	6.14	0.66%	30,275
Jun 10, 2026	6.10	6.40	6.01	6.10	6.10	-	93,473
Jun 9, 2026	6.19	6.30	6.05	6.10	6.10	0.49%	66,495
Jun 8, 2026	6.31	6.50	6.04	6.07	6.07	-4.41%	103,302
Jun 5, 2026	6.17	6.45	6.07	6.35	6.35	2.42%	45,572
Jun 4, 2026	5.92	6.28	5.92	6.20	6.20	1.64%	89,692
Jun 3, 2026	6.19	6.20	5.96	6.10	6.10	-	38,426
Jun 2, 2026	6.20	6.20	5.79	6.10	6.10	0.16%	73,917
Jun 1, 2026	6.04	6.20	5.96	6.09	6.09	-0.98%	114,002
May 29, 2026	6.24	6.24	6.01	6.15	6.15	0.99%	29,842
May 27, 2026	6.18	6.18	6.00	6.09	6.09	0.50%	13,163
May 26, 2026	6.18	6.20	6.00	6.06	6.06	-1.46%	35,720
May 25, 2026	6.13	6.19	6.01	6.15	6.15	0.82%	80,545
May 22, 2026	6.12	6.17	5.94	6.10	6.10	-0.33%	229,202
May 21, 2026	6.07	6.22	6.04	6.12	6.12	0.33%	8,376