PSE:MBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	64.00	65.00	63.50	64.40	64.40	0.94%	2,337,650
Jun 4, 2026	63.40	64.50	63.20	63.80	63.80	1.27%	2,270,560
Jun 3, 2026	64.75	64.95	63.00	63.00	63.00	-2.70%	4,850,770
Jun 2, 2026	64.00	65.20	63.85	64.75	64.75	1.97%	1,934,510
Jun 1, 2026	63.70	64.45	63.50	63.50	63.50	-	4,845,930
May 29, 2026	64.00	64.30	63.50	63.50	63.50	-0.55%	9,306,910
May 28, 2026	64.20	64.60	63.80	63.85	63.85	-0.47%	3,013,730
May 26, 2026	64.70	64.70	63.90	64.15	64.15	-1.00%	2,239,240
May 25, 2026	65.10	65.80	63.70	64.80	64.80	-1.82%	2,272,710
May 22, 2026	63.40	66.00	63.25	66.00	66.00	4.76%	4,030,920
May 21, 2026	63.50	64.05	63.00	63.00	63.00	-0.55%	3,254,210
May 20, 2026	64.25	64.75	63.05	63.35	63.35	-0.71%	5,783,310
May 19, 2026	65.75	65.75	63.80	63.80	63.80	-2.60%	3,550,050
May 18, 2026	65.70	66.00	65.05	65.50	65.50	-0.30%	1,355,420
May 15, 2026	65.95	66.30	65.50	65.70	65.70	-0.23%	1,418,440
May 14, 2026	66.35	66.35	65.50	65.85	65.85	-0.75%	1,065,560
May 13, 2026	65.85	66.45	65.00	66.35	66.35	0.76%	3,622,940
May 12, 2026	65.75	66.30	65.50	65.85	65.85	0.23%	2,268,450
May 11, 2026	65.85	66.80	65.45	65.70	65.70	1.08%	1,770,090
May 8, 2026	65.60	66.00	65.00	65.00	65.00	-1.66%	3,347,100
May 7, 2026	64.90	66.25	64.80	66.10	66.10	3.20%	2,386,620
May 6, 2026	64.90	65.20	64.05	64.05	64.05	-0.23%	2,486,240
May 5, 2026	66.30	66.40	64.20	64.20	64.20	-3.17%	3,808,410
May 4, 2026	67.00	67.70	66.20	66.30	66.30	-1.04%	2,406,560
Apr 30, 2026	66.70	67.00	66.40	67.00	67.00	0.60%	1,962,510
Apr 29, 2026	67.15	67.45	66.60	66.60	66.60	-0.60%	1,662,680
Apr 28, 2026	68.05	68.05	66.05	67.00	67.00	-2.19%	5,386,530
Apr 27, 2026	67.50	68.95	66.85	68.50	68.50	1.48%	2,115,560
Apr 24, 2026	67.50	68.00	66.90	67.50	67.50	0.60%	2,652,890
Apr 23, 2026	68.25	68.30	66.80	67.10	67.10	-1.68%	3,109,690
Apr 22, 2026	69.00	69.30	67.95	68.25	68.25	-0.87%	1,690,910
Apr 21, 2026	68.90	69.00	68.50	68.85	68.85	0.66%	2,178,310
Apr 20, 2026	68.00	69.20	68.00	68.40	68.40	1.33%	1,431,560
Apr 17, 2026	69.20	69.20	67.50	67.50	67.50	-2.67%	2,324,950
Apr 16, 2026	67.50	69.35	67.00	69.35	69.35	4.29%	4,974,790
Apr 15, 2026	67.50	68.20	66.40	66.50	66.50	-1.48%	4,470,050
Apr 14, 2026	67.30	67.65	67.00	67.50	67.50	0.30%	1,386,920
Apr 13, 2026	66.50	67.30	65.65	67.30	67.30	-	2,687,610
Apr 10, 2026	65.30	67.30	65.25	67.30	67.30	4.50%	5,602,600
Apr 8, 2026	66.95	67.15	64.40	64.40	64.40	-	6,807,560
Apr 7, 2026	64.00	64.70	63.75	64.40	64.40	1.26%	3,438,280
Apr 6, 2026	63.60	63.75	63.25	63.60	63.60	0.95%	5,067,510
Apr 1, 2026	65.10	66.40	63.00	63.00	63.00	-0.79%	9,551,020
Mar 31, 2026	63.30	64.00	63.00	63.50	63.50	0.32%	7,884,650
Mar 30, 2026	65.90	65.90	63.30	63.30	63.30	-4.09%	5,920,760
Mar 27, 2026	66.00	66.45	65.80	66.00	66.00	-0.45%	3,315,910
Mar 26, 2026	67.80	68.20	66.00	66.30	66.30	-2.21%	3,437,920
Mar 25, 2026	66.60	67.80	66.05	67.80	67.80	2.11%	3,719,290
Mar 24, 2026	64.50	66.50	64.30	66.40	66.40	3.99%	4,597,450
Mar 23, 2026	64.35	64.35	62.75	63.85	63.85	-0.78%	7,382,770