MBGYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	15.16	15.35	15.16	15.29	-	0.53%	1,640
May 27, 2026	15.32	15.39	15.16	15.21	15.21	2.98%	332,139
May 26, 2026	14.76	14.79	14.70	14.77	14.77	2.00%	270,947
May 22, 2026	14.45	14.54	14.41	14.48	14.48	-0.46%	253,435
May 21, 2026	14.29	14.61	14.26	14.55	14.55	0.19%	347,919
May 20, 2026	14.22	14.70	14.17	14.52	14.52	1.89%	272,597
May 19, 2026	14.36	14.43	14.25	14.25	14.25	-1.99%	302,340
May 18, 2026	14.55	14.60	14.40	14.54	14.54	0.17%	487,283
May 15, 2026	14.63	14.64	14.50	14.52	14.52	-1.66%	224,826
May 14, 2026	14.87	14.89	14.72	14.76	14.76	-0.74%	420,436
May 13, 2026	14.65	14.89	14.65	14.87	14.87	1.09%	233,393
May 12, 2026	14.72	14.77	14.62	14.71	14.71	-	299,690
May 11, 2026	14.75	14.76	14.63	14.71	14.71	0.07%	411,233
May 8, 2026	14.73	14.76	14.60	14.70	14.70	0.20%	365,320
May 7, 2026	14.89	14.93	14.58	14.67	14.67	-0.74%	488,292
May 6, 2026	14.70	14.78	14.68	14.78	14.78	4.82%	348,721
May 5, 2026	13.99	14.14	13.95	14.10	14.10	1.44%	590,626
May 4, 2026	14.07	14.18	13.87	13.90	13.90	-1.91%	647,901
May 1, 2026	14.68	14.84	14.00	14.17	14.17	-2.34%	280,530
Apr 30, 2026	14.34	14.53	14.33	14.51	14.51	1.83%	479,427
Apr 29, 2026	14.07	14.30	14.03	14.25	14.25	-0.21%	341,478
Apr 28, 2026	14.40	14.43	14.27	14.28	14.28	-0.90%	491,676
Apr 27, 2026	14.60	14.64	14.41	14.41	14.41	-1.17%	476,351
Apr 24, 2026	14.78	14.78	14.52	14.58	14.58	-0.34%	232,373
Apr 23, 2026	14.72	14.82	14.48	14.63	14.63	-0.68%	628,630
Apr 22, 2026	14.84	14.88	14.70	14.73	14.73	-0.47%	354,049
Apr 21, 2026	15.30	15.30	14.79	14.80	14.80	-3.17%	335,230
Apr 20, 2026	15.41	15.68	15.20	15.29	15.29	-3.16%	281,371
Apr 17, 2026	16.79	16.79	15.94	16.47	15.78	3.72%	279,107
Apr 16, 2026	16.32	16.32	15.73	15.88	15.22	-2.16%	308,289
Apr 15, 2026	16.20	16.32	15.92	16.23	15.55	-	92,740
Apr 14, 2026	16.26	16.35	16.11	16.23	15.55	1.25%	214,752
Apr 13, 2026	15.60	16.03	15.54	16.03	15.36	1.94%	443,219
Apr 10, 2026	15.79	15.93	15.65	15.72	15.07	0.86%	173,068
Apr 9, 2026	15.39	15.64	15.33	15.59	14.94	-1.76%	260,333
Apr 8, 2026	15.86	15.93	15.60	15.87	15.21	4.48%	271,628
Apr 7, 2026	15.20	15.24	14.92	15.19	14.56	-0.91%	506,561
Apr 6, 2026	15.14	15.48	15.14	15.33	14.69	0.99%	439,982
Apr 2, 2026	15.09	15.29	15.02	15.18	14.55	-0.59%	403,614
Apr 1, 2026	15.18	15.43	15.12	15.27	14.63	0.13%	361,212
Mar 31, 2026	15.07	15.32	14.91	15.25	14.61	3.53%	354,236
Mar 30, 2026	14.74	14.80	14.64	14.73	14.12	0.14%	450,301
Mar 27, 2026	14.83	14.91	14.70	14.71	14.10	-0.95%	317,782
Mar 26, 2026	14.91	15.02	14.85	14.85	14.23	-1.19%	288,850
Mar 25, 2026	15.11	15.14	15.02	15.03	14.40	1.08%	348,776
Mar 24, 2026	14.80	15.00	14.77	14.87	14.25	-1.46%	455,994
Mar 23, 2026	14.94	15.23	14.89	15.09	14.46	3.29%	566,338
Mar 20, 2026	14.84	14.85	14.53	14.61	14.00	-2.73%	407,260
Mar 19, 2026	14.97	15.13	14.66	15.02	14.39	-0.92%	355,958
Mar 18, 2026	15.37	15.63	15.11	15.16	14.53	-1.69%	315,061