Music Broadcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	6.34	6.34	6.10	6.15	6.15	-0.97%	17,731
Sep 10, 2026	6.62	6.62	6.20	6.21	6.21	-4.02%	57,135
Sep 9, 2026	6.09	7.33	5.90	6.47	6.47	5.89%	196,732
Sep 8, 2026	6.25	6.25	6.00	6.11	6.11	-1.93%	55,539
Sep 7, 2026	6.28	6.36	6.20	6.23	6.23	-0.80%	37,379
Sep 4, 2026	6.21	6.38	6.21	6.28	6.28	0.64%	60,215
Sep 3, 2026	6.49	6.49	6.22	6.24	6.24	-1.27%	42,043
Sep 2, 2026	6.40	6.48	6.21	6.32	6.32	-1.40%	33,741
Sep 1, 2026	6.64	6.64	6.35	6.41	6.41	-1.23%	326,948
Aug 31, 2026	6.51	6.70	6.42	6.49	6.49	-1.07%	53,482
Aug 28, 2026	6.60	6.87	6.45	6.56	6.56	-0.15%	40,611
Aug 27, 2026	6.62	6.82	6.50	6.57	6.57	-0.76%	31,627
Aug 26, 2026	6.62	6.75	6.59	6.62	6.62	0.46%	18,621
Aug 25, 2026	6.88	6.88	6.54	6.59	6.59	0.92%	26,785
Aug 24, 2026	6.90	6.90	6.51	6.53	6.53	-2.39%	205,882
Aug 21, 2026	6.66	6.94	6.66	6.69	6.69	-	122,614
Aug 20, 2026	6.66	6.80	6.66	6.69	6.69	-0.15%	87,847
Aug 19, 2026	6.89	6.89	6.65	6.70	6.70	1.06%	39,235
Aug 18, 2026	6.80	6.82	6.60	6.63	6.63	-0.45%	87,095
Aug 17, 2026	6.98	6.98	6.62	6.66	6.66	-0.75%	18,450
Aug 14, 2026	6.80	6.94	6.61	6.71	6.71	1.05%	25,035
Aug 13, 2026	6.66	6.89	6.60	6.64	6.64	0.15%	92,392
Aug 12, 2026	6.65	6.89	6.55	6.63	6.63	-2.21%	48,995
Aug 11, 2026	6.76	6.95	6.67	6.78	6.78	-0.59%	21,824
Aug 10, 2026	6.65	7.05	6.65	6.82	6.82	-0.44%	83,777
Aug 7, 2026	7.00	7.00	6.81	6.85	6.85	-0.29%	31,416
Aug 6, 2026	7.09	7.09	6.52	6.87	6.87	-0.43%	45,521
Aug 5, 2026	6.85	7.02	6.66	6.90	6.90	2.68%	70,377
Aug 4, 2026	7.10	7.10	6.41	6.72	6.72	-1.32%	38,254
Aug 3, 2026	6.79	7.09	6.79	6.81	6.81	0.29%	69,178
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