VIE:MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	52.56	53.03	52.56	52.76	-	-0.19%	-
Apr 1, 2026	53.60	53.60	52.40	52.86	52.86	0.99%	586
Mar 31, 2026	51.87	52.55	51.87	52.34	52.34	1.57%	317
Mar 30, 2026	51.52	51.79	51.42	51.53	51.53	-0.06%	304
Mar 27, 2026	51.79	52.55	51.40	51.56	51.56	-0.73%	435
Mar 26, 2026	51.86	52.04	51.82	51.94	51.94	-0.50%	4
Mar 25, 2026	52.17	52.42	52.11	52.20	52.20	1.20%	286
Mar 24, 2026	52.28	52.28	51.40	51.58	51.58	-0.42%	162
Mar 23, 2026	51.00	52.27	50.11	51.80	51.80	1.25%	1,207
Mar 20, 2026	52.13	52.29	51.16	51.16	51.16	-0.93%	173
Mar 19, 2026	52.42	52.42	51.64	51.64	51.64	-3.48%	35
Mar 18, 2026	54.12	54.12	53.50	53.50	53.50	0.06%	7
Mar 17, 2026	53.83	54.17	53.47	53.47	53.47	-0.65%	174
Mar 16, 2026	55.73	55.73	53.82	53.82	53.82	-2.09%	611
Mar 13, 2026	54.45	55.20	54.45	54.97	54.97	-0.63%	5
Mar 12, 2026	54.61	55.32	54.40	55.32	55.32	0.86%	844
Mar 11, 2026	54.95	55.34	54.77	54.85	54.85	-0.42%	346
Mar 10, 2026	55.38	55.53	55.05	55.08	55.08	1.79%	344
Mar 9, 2026	53.99	54.33	53.93	54.11	54.11	-1.21%	739
Mar 6, 2026	55.88	55.88	54.43	54.77	54.77	-3.06%	1,364
Mar 5, 2026	56.07	56.73	55.96	56.50	56.50	-0.25%	167
Mar 4, 2026	55.80	56.94	55.58	56.64	56.64	1.80%	1,994
Mar 3, 2026	56.23	56.23	55.17	55.64	55.64	-1.90%	1,777
Mar 2, 2026	57.53	57.70	56.63	56.72	56.72	-3.90%	1,276
Feb 27, 2026	58.97	59.02	57.45	59.02	59.02	-0.10%	718
Feb 26, 2026	59.49	59.49	59.00	59.08	59.08	0.32%	102
Feb 25, 2026	58.40	58.95	58.40	58.89	58.89	0.07%	173
Feb 24, 2026	58.90	59.27	58.80	58.85	58.85	0.86%	178
Feb 23, 2026	59.07	59.18	58.35	58.35	58.35	-1.47%	341
Feb 20, 2026	59.06	59.88	58.70	59.22	59.22	0.71%	1,489
Feb 19, 2026	59.33	59.33	58.20	58.80	58.80	-0.86%	337
Feb 18, 2026	59.18	59.31	58.97	59.31	59.31	0.71%	340
Feb 17, 2026	58.31	59.02	58.01	58.89	58.89	2.10%	336
Feb 16, 2026	57.59	58.56	57.31	57.68	57.68	0.14%	694
Feb 13, 2026	56.69	58.03	56.46	57.60	57.60	1.27%	1,269
Feb 12, 2026	55.34	57.70	55.00	56.88	56.88	-2.32%	5,199
Feb 11, 2026	58.69	58.69	57.83	58.23	58.23	-0.56%	-
Feb 10, 2026	58.79	59.16	58.23	58.56	58.56	0.48%	167
Feb 9, 2026	58.99	59.37	58.28	58.28	58.28	-0.75%	534
Feb 6, 2026	58.79	58.79	57.90	58.72	58.72	-0.58%	318
Feb 5, 2026	60.88	60.88	58.84	59.06	59.06	-3.31%	634
Feb 4, 2026	59.27	61.08	59.27	61.08	61.08	4.41%	619
Feb 3, 2026	58.65	59.38	58.19	58.50	58.50	0.21%	519
Feb 2, 2026	57.69	58.39	57.69	58.38	58.38	1.41%	19
Jan 30, 2026	58.04	58.04	57.11	57.57	57.57	0.38%	4
Jan 29, 2026	58.15	58.34	57.30	57.35	57.35	-0.02%	89
Jan 28, 2026	56.38	57.36	56.38	57.36	57.36	0.61%	177
Jan 27, 2026	57.67	57.67	56.94	57.01	57.01	-2.01%	287
Jan 26, 2026	58.16	58.61	58.16	58.18	58.18	-	7
Jan 23, 2026	58.50	58.67	58.12	58.18	58.18	-1.16%	48