VIE:MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	47.34	47.48	46.68	46.76	46.76	-4.30%	1,861
Jun 16, 2026	49.03	49.03	48.00	48.86	48.86	-1.10%	501
Jun 15, 2026	49.22	49.55	49.22	49.40	49.40	2.87%	217
Jun 12, 2026	48.43	48.91	48.02	48.02	48.02	1.20%	553
Jun 11, 2026	47.02	47.46	47.02	47.45	47.45	0.69%	435
Jun 10, 2026	48.07	48.07	47.13	47.13	47.13	-1.41%	396
Jun 9, 2026	48.25	48.46	47.80	47.80	47.80	-0.98%	110
Jun 8, 2026	47.42	48.28	47.42	48.28	48.28	0.74%	693
Jun 5, 2026	49.16	49.16	47.92	47.92	47.92	-2.39%	3
Jun 4, 2026	50.06	50.30	49.10	49.10	49.10	-1.85%	224
Jun 3, 2026	50.84	50.84	49.76	50.02	50.02	-3.14%	206
Jun 2, 2026	51.67	51.80	50.96	51.64	51.64	0.41%	210
Jun 1, 2026	51.82	52.94	51.43	51.43	51.43	-1.49%	801
May 29, 2026	53.07	53.07	52.21	52.21	52.21	-0.74%	472
May 28, 2026	51.94	52.82	51.94	52.60	52.60	0.15%	157
May 27, 2026	51.88	52.85	51.88	52.52	52.52	3.32%	165
May 26, 2026	50.65	51.03	50.65	50.83	50.83	-0.08%	9
May 25, 2026	50.97	51.07	50.87	50.87	50.87	1.52%	3
May 22, 2026	50.00	50.11	49.73	50.11	50.11	0.28%	541
May 21, 2026	50.05	50.25	49.38	49.97	49.97	-	455
May 20, 2026	49.16	49.97	49.08	49.97	49.97	0.83%	306
May 19, 2026	49.80	49.84	49.54	49.56	49.56	-0.62%	398
May 18, 2026	49.77	50.13	49.30	49.87	49.87	-0.74%	539
May 15, 2026	51.05	51.05	50.24	50.24	50.24	-1.64%	20
May 14, 2026	51.52	51.82	51.08	51.08	51.08	0.69%	142
May 13, 2026	50.11	50.73	50.07	50.73	50.73	0.81%	59
May 12, 2026	49.93	50.41	49.93	50.32	50.32	0.12%	23
May 11, 2026	49.92	50.52	49.80	50.26	50.26	0.44%	-
May 8, 2026	50.16	50.22	50.04	50.04	50.04	-0.71%	1
May 7, 2026	50.58	51.15	50.40	50.40	50.40	-0.02%	651
May 6, 2026	49.04	51.09	49.04	50.41	50.41	4.40%	1,030
May 5, 2026	47.45	48.29	47.45	48.29	48.29	0.90%	1,336
May 4, 2026	48.55	48.74	47.86	47.86	47.86	-3.37%	1,026
Apr 30, 2026	48.65	49.53	48.01	49.53	49.53	1.95%	1,733
Apr 29, 2026	50.14	50.32	48.32	48.58	48.58	-1.37%	2,513
Apr 28, 2026	49.43	49.61	49.26	49.26	49.26	-0.59%	422
Apr 27, 2026	49.72	49.92	49.55	49.55	49.55	-0.70%	109
Apr 24, 2026	50.30	50.30	49.69	49.90	49.90	-1.33%	252
Apr 23, 2026	50.44	50.61	50.09	50.57	50.57	0.06%	153
Apr 22, 2026	51.44	51.44	50.54	50.54	50.54	-1.29%	221
Apr 21, 2026	52.01	52.10	51.20	51.20	51.20	-1.37%	8
Apr 20, 2026	51.83	51.96	51.47	51.91	51.91	-0.90%	330
Apr 17, 2026	50.74	52.38	50.74	52.38	52.38	4.57%	720
Apr 16, 2026	54.32	54.32	53.56	53.59	50.09	-1.51%	21
Apr 15, 2026	55.31	55.31	54.41	54.41	50.86	-0.96%	16
Apr 14, 2026	55.05	55.74	54.32	54.94	51.35	1.29%	502
Apr 13, 2026	53.06	54.26	53.06	54.24	50.70	0.67%	581
Apr 10, 2026	53.35	54.01	53.25	53.88	50.36	1.28%	398
Apr 9, 2026	53.65	53.65	52.78	53.20	49.73	-1.83%	31
Apr 8, 2026	54.39	54.60	54.19	54.19	50.65	4.01%	205