MBFJF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	21.43	21.43	20.52	20.54	20.54	11.32%	407,063
Jul 1, 2026	20.00	20.18	18.45	18.45	18.45	-10.11%	29,637
Jun 30, 2026	21.25	21.25	19.00	20.53	20.53	-5.76%	2,848
Jun 29, 2026	20.60	21.78	20.27	21.78	21.78	12.05%	1,914
Jun 26, 2026	20.75	20.75	19.44	19.44	19.44	-3.05%	994
Jun 25, 2026	20.96	20.96	20.05	20.05	20.05	-2.02%	301,005
Jun 24, 2026	20.46	20.46	20.46	20.46	20.46	1.55%	402,056
Jun 23, 2026	20.15	20.15	18.80	20.15	20.15	-5.34%	145,825
Jun 22, 2026	21.95	21.95	21.29	21.29	21.29	-0.76%	275,095
Jun 18, 2026	21.83	21.83	21.45	21.45	21.45	5.20%	529,952
Jun 17, 2026	21.05	21.05	19.75	20.39	20.39	0.20%	247,320
Jun 16, 2026	19.50	20.35	19.50	20.35	20.35	-0.49%	15,885
Jun 15, 2026	19.75	20.45	19.75	20.45	20.45	4.55%	195,355
Jun 10, 2026	20.22	20.22	19.23	19.56	19.56	-1.12%	504,266
Jun 9, 2026	19.85	20.29	19.78	19.78	19.78	-2.56%	1,427
Jun 8, 2026	19.70	20.90	19.70	20.30	20.30	1.00%	134,421
Jun 5, 2026	20.00	21.00	20.00	20.10	20.10	1.06%	101,808
Jun 4, 2026	19.65	19.89	17.68	19.89	19.89	1.22%	121,152
Jun 3, 2026	21.15	21.15	18.90	19.65	19.65	11.55%	1,616
Jun 2, 2026	19.99	19.99	17.62	17.62	17.62	-10.47%	60,877
Jun 1, 2026	20.40	20.40	18.95	19.68	19.68	4.52%	1,226
May 29, 2026	19.44	20.05	18.83	18.83	18.83	0.94%	801,551
May 28, 2026	19.33	19.33	18.08	18.65	18.65	2.05%	310,034
May 27, 2026	19.73	19.73	18.28	18.28	18.28	-8.91%	2,084
May 26, 2026	20.06	20.06	20.06	20.06	20.06	6.27%	201,644
May 22, 2026	17.95	20.13	17.95	18.88	18.88	1.84%	480
May 21, 2026	19.22	20.01	18.54	18.54	18.54	-2.69%	49,151
May 20, 2026	19.05	19.05	19.05	19.05	19.05	2.70%	900,695
May 19, 2026	18.55	18.55	18.55	18.55	18.55	-1.42%	24,023
May 18, 2026	19.59	19.59	17.45	18.82	18.82	1.86%	12,449
May 15, 2026	19.09	19.09	17.86	18.48	18.48	-2.83%	126,046
May 14, 2026	19.01	19.01	19.01	19.01	19.01	1.37%	300,266
May 13, 2026	18.38	18.76	17.85	18.76	18.76	4.84%	1,252
May 12, 2026	17.89	17.89	17.89	17.89	17.89	-1.23%	37,170
May 11, 2026	18.49	18.49	17.34	18.11	18.11	6.92%	4,514
May 8, 2026	18.50	18.50	16.94	16.94	16.94	-4.14%	5,244
May 7, 2026	17.70	18.23	17.67	17.67	17.67	-0.60%	5,114
May 6, 2026	19.10	19.10	17.78	17.78	17.78	-3.11%	903
May 5, 2026	17.32	18.35	17.32	18.35	18.35	3.37%	2,291
May 4, 2026	17.80	17.80	17.75	17.75	17.75	-5.07%	238,668
May 1, 2026	18.53	18.70	17.18	18.70	18.70	-	1,334
Apr 30, 2026	18.70	18.70	18.70	18.70	18.70	3.89%	534
Apr 29, 2026	19.20	19.20	18.00	18.00	18.00	-1.37%	709
Apr 28, 2026	18.25	18.25	18.25	18.25	18.25	7.75%	728
Apr 27, 2026	18.40	18.40	16.94	16.94	16.94	-1.38%	31,327
Apr 24, 2026	17.70	18.23	17.18	17.18	17.18	-3.58%	394,949
Apr 23, 2026	17.00	18.40	17.00	17.81	17.81	5.42%	61,522
Apr 22, 2026	16.35	17.93	16.35	16.90	16.90	-1.77%	4,141
Apr 21, 2026	17.20	17.20	17.20	17.20	17.20	-1.43%	470,593
Apr 20, 2026	18.65	18.65	17.45	17.45	17.45	1.75%	14,158