Music Broadcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	6.19	6.19	5.96	6.10	6.10	-1.13%	36,154
May 19, 2026	6.32	6.32	5.95	6.17	6.17	1.15%	12,985
May 18, 2026	6.15	6.20	5.92	6.10	6.10	-0.81%	15,910
May 15, 2026	6.01	6.24	5.90	6.15	6.15	2.33%	73,948
May 14, 2026	6.00	6.27	5.95	6.01	6.01	-2.12%	25,282
May 13, 2026	6.00	6.27	5.91	6.14	6.14	2.16%	92,977
May 12, 2026	5.95	6.30	5.95	6.01	6.01	-2.12%	123,237
May 11, 2026	6.24	6.24	5.95	6.14	6.14	-0.32%	65,602
May 8, 2026	6.11	6.20	5.99	6.16	6.16	2.84%	118,770
May 7, 2026	6.15	6.15	5.98	5.99	5.99	-1.80%	48,280
May 6, 2026	6.00	6.15	6.00	6.10	6.10	2.01%	45,382
May 5, 2026	5.95	6.12	5.95	5.98	5.98	2.57%	30,489
May 4, 2026	5.90	6.14	5.82	5.83	5.83	-3.64%	28,844
Apr 30, 2026	6.14	6.14	5.94	6.05	6.05	-	9,532
Apr 29, 2026	6.10	6.15	6.01	6.05	6.05	-1.31%	20,675