MBFJF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.04	17.30	16.25	16.85	16.85	-0.41%	10,055
Mar 26, 2026	16.25	17.20	16.25	16.92	16.92	-5.68%	14,798
Mar 25, 2026	17.94	17.94	17.94	17.94	17.94	3.69%	129,896
Mar 24, 2026	17.30	17.30	17.30	17.30	17.30	6.33%	427,087
Mar 23, 2026	16.27	16.27	16.27	16.27	16.27	-1.21%	500,744
Mar 20, 2026	16.46	17.59	16.46	16.47	16.47	1.55%	837
Mar 19, 2026	16.88	16.88	16.22	16.22	16.22	-1.71%	1,802,398
Mar 18, 2026	16.50	16.50	16.50	16.50	16.50	-1.20%	632
Mar 17, 2026	17.13	17.13	16.28	16.70	16.70	3.92%	561,688
Mar 16, 2026	17.15	17.15	16.07	16.07	16.07	-3.48%	3,346
Mar 13, 2026	17.15	17.15	16.65	16.65	16.65	-3.41%	87,400
Mar 12, 2026	17.24	17.24	17.24	17.24	17.24	2.42%	151,287
Mar 11, 2026	16.35	17.55	16.35	16.83	16.83	1.08%	420,943
Mar 10, 2026	16.65	17.85	16.65	16.65	16.65	2.10%	69,971
Mar 9, 2026	16.65	16.65	16.16	16.31	16.31	-3.45%	217,076
Mar 6, 2026	17.53	17.53	16.89	16.89	16.89	-7.75%	1,002,517
Mar 5, 2026	17.32	18.31	17.32	18.31	18.31	3.09%	600,810
Mar 4, 2026	17.41	17.76	17.41	17.76	17.76	-0.72%	1,034,622
Mar 3, 2026	16.99	17.89	16.99	17.89	17.89	-2.04%	1,000,703
Mar 2, 2026	18.26	18.26	18.26	18.26	18.26	2.87%	400,330
Feb 27, 2026	17.75	17.75	17.75	17.75	17.75	-4.36%	122,236
Feb 26, 2026	19.40	19.68	18.56	18.56	18.56	-2.49%	556,181
Feb 25, 2026	19.03	19.03	19.03	19.03	19.03	1.72%	397
Feb 24, 2026	19.20	19.50	18.71	18.71	18.71	-3.62%	189,965
Feb 23, 2026	19.75	19.75	18.40	19.41	19.41	4.51%	4,882
Feb 20, 2026	18.11	19.04	18.11	18.58	18.58	-3.61%	1,259
Feb 19, 2026	18.76	19.27	18.76	19.27	19.27	3.94%	53,591
Feb 18, 2026	20.01	20.01	18.54	18.54	18.54	-0.16%	52,030
Feb 17, 2026	18.99	18.99	18.57	18.57	18.57	-6.51%	696
Feb 13, 2026	19.76	20.95	19.45	19.86	19.86	-5.28%	4,895
Feb 12, 2026	19.43	21.45	19.43	20.97	20.97	6.39%	5,958
Feb 11, 2026	19.58	21.10	19.17	19.71	19.71	-3.24%	7,048
Feb 10, 2026	20.40	20.41	19.56	20.37	20.37	4.95%	7,302
Feb 9, 2026	19.78	19.88	19.41	19.41	19.41	0.57%	3,978
Feb 6, 2026	19.30	19.30	19.30	19.30	19.30	4.89%	880
Feb 5, 2026	19.35	19.35	18.15	18.40	18.40	-2.18%	168,585
Feb 4, 2026	18.80	19.92	18.29	18.81	18.81	0.86%	9,421
Feb 3, 2026	19.75	19.75	18.17	18.65	18.65	1.91%	10,856
Feb 2, 2026	17.72	18.50	17.72	18.30	18.30	-5.48%	170,459
Jan 30, 2026	17.04	19.36	17.04	19.36	19.36	5.16%	33,360
Jan 29, 2026	18.13	19.37	17.70	18.41	18.41	-2.49%	7,093
Jan 28, 2026	17.99	18.88	17.93	18.88	18.88	2.61%	325,614
Jan 27, 2026	18.19	19.34	18.03	18.40	18.40	2.22%	5,836
Jan 26, 2026	18.75	18.87	17.66	18.00	18.00	-0.83%	927,872
Jan 23, 2026	18.83	18.84	17.80	18.15	18.15	1.23%	15,558
Jan 22, 2026	18.85	18.85	17.85	17.93	17.93	-2.61%	206,313
Jan 21, 2026	17.45	19.07	17.45	18.41	18.41	0.11%	8,507
Jan 20, 2026	19.03	19.06	18.26	18.39	18.39	-3.72%	35,422
Jan 16, 2026	18.92	20.20	18.85	19.10	19.10	1.92%	59,031
Jan 15, 2026	18.92	18.92	18.74	18.74	18.74	4.23%	5,263