VIE:MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	39.64	39.71	38.90	39.12	39.12	-1.56%	8,936
Oct 7, 2026	40.85	41.47	39.03	39.74	39.74	-1.54%	12,475
Oct 6, 2026	40.09	40.48	40.09	40.36	40.36	0.40%	2,996
Oct 5, 2026	39.62	40.47	39.47	40.20	40.20	0.88%	8,103
Oct 2, 2026	40.13	40.40	39.71	39.85	39.85	-0.05%	10,653
Oct 1, 2026	40.51	40.56	39.86	39.87	39.87	-2.16%	16,084
Sep 30, 2026	40.58	41.14	40.58	40.75	40.75	-	468
Sep 29, 2026	41.37	41.44	40.32	40.75	40.75	-1.88%	3,652
Sep 28, 2026	41.67	41.82	41.35	41.53	41.53	0.83%	698
Sep 25, 2026	41.34	41.43	41.10	41.19	41.19	-1.58%	1,095
Sep 24, 2026	41.48	41.85	41.32	41.85	41.85	-0.84%	593
Sep 23, 2026	43.48	43.48	42.19	42.21	42.21	-2.74%	1,719
Sep 22, 2026	43.34	43.89	42.97	43.40	43.40	-1.03%	3,731
Sep 21, 2026	44.07	44.16	43.75	43.85	43.85	0.35%	772
Sep 18, 2026	45.64	45.67	43.69	43.69	43.69	-5.61%	1,184
Sep 17, 2026	45.95	46.44	45.84	46.29	46.29	1.66%	1,009
Sep 16, 2026	46.54	46.54	45.32	45.53	45.53	-2.53%	2,457
Sep 15, 2026	46.52	46.80	46.16	46.71	46.71	0.21%	1,679
Sep 14, 2026	47.10	47.37	46.39	46.61	46.61	-0.06%	2,723
Sep 11, 2026	47.30	48.15	46.45	46.64	46.64	-0.31%	3,407
Sep 10, 2026	46.85	47.07	46.78	46.79	46.79	0.43%	2,079
Sep 9, 2026	47.35	47.35	46.59	46.59	46.59	-5.34%	1,691
Sep 8, 2026	47.76	49.22	47.42	49.22	49.22	-	4,363
Sep 7, 2026	47.40	49.22	47.40	49.22	49.22	-	4,522
Sep 4, 2026	47.35	49.22	47.22	49.22	49.22	4.48%	4,846
Sep 3, 2026	46.11	47.13	45.92	47.11	47.11	1.82%	4,315
Sep 2, 2026	46.70	46.90	46.12	46.27	46.27	-1.41%	3,783
Sep 1, 2026	47.28	47.33	46.07	46.93	46.93	-0.23%	3,240
Aug 31, 2026	46.77	47.06	46.75	47.04	47.04	0.07%	2,062
Aug 28, 2026	46.07	47.00	46.07	47.00	47.00	3.07%	2,840
Aug 27, 2026	44.27	45.60	44.27	45.60	45.60	1.93%	1,521
Aug 26, 2026	44.84	44.84	44.63	44.74	44.74	-0.03%	165
Aug 25, 2026	44.80	45.05	44.70	44.75	44.75	-1.01%	1,098
Aug 24, 2026	44.88	45.22	44.80	45.21	45.21	-0.53%	578
Aug 21, 2026	44.88	45.45	44.88	45.45	45.45	2.35%	1,322
Aug 20, 2026	45.39	45.39	44.40	44.40	44.40	-1.23%	572
Aug 19, 2026	44.90	45.05	44.89	44.96	44.96	-1.22%	254
Aug 18, 2026	45.44	46.59	45.37	45.51	45.51	0.15%	996
Aug 17, 2026	45.90	45.96	45.44	45.44	45.44	-0.85%	314
Aug 14, 2026	45.79	45.86	45.57	45.83	45.83	0.13%	317
Aug 13, 2026	46.16	46.16	45.76	45.77	45.77	-0.65%	18
Aug 12, 2026	46.49	46.51	46.07	46.07	46.07	-1.54%	518
Aug 11, 2026	46.94	47.09	46.63	46.79	46.79	-0.22%	37
Aug 10, 2026	46.80	47.09	46.64	46.90	46.90	0.32%	254
Aug 7, 2026	46.76	46.76	46.58	46.75	46.75	-0.12%	689
Aug 6, 2026	47.47	47.47	46.80	46.80	46.80	-4.59%	21
Aug 5, 2026	48.27	49.05	47.53	49.05	49.05	-	201
Aug 4, 2026	47.50	49.05	47.16	49.05	49.05	-	322
Aug 3, 2026	48.15	49.05	48.11	49.05	49.05	4.61%	94
Jul 31, 2026	46.80	47.07	46.50	46.89	46.89	-0.17%	1,257