MBFJF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	18.75	19.45	17.15	17.15	17.15	-7.25%	580,712
Apr 16, 2026	19.45	19.45	17.29	18.49	18.49	-2.94%	18,058
Apr 15, 2026	19.05	19.05	19.05	19.05	19.05	6.44%	61,346
Apr 14, 2026	18.00	18.00	17.90	17.90	17.90	1.75%	460,970
Apr 13, 2026	16.55	19.25	16.55	17.59	17.59	-4.66%	459,450
Apr 10, 2026	18.45	18.45	18.45	18.45	18.45	0.54%	12,638
Apr 9, 2026	18.35	18.35	18.35	18.35	18.35	-0.33%	26,663
Apr 8, 2026	19.61	19.61	18.24	18.41	18.41	7.60%	43,085
Apr 7, 2026	16.60	18.11	16.60	17.11	17.11	-2.37%	32,812
Apr 6, 2026	17.53	17.53	17.53	17.53	17.53	-3.24%	2,179
Apr 2, 2026	18.05	18.11	16.25	18.11	18.11	3.21%	2,066
Apr 1, 2026	18.55	19.05	17.05	17.55	17.55	2.39%	403,756
Mar 31, 2026	16.25	17.14	16.25	17.14	17.14	5.80%	52,082
Mar 30, 2026	16.44	17.31	16.20	16.20	16.20	-3.86%	12,101
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	-5.67%	14,798
Mar 25, 2026	17.94	17.94	17.94	17.94	17.94	3.68%	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	1.56%	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