VIE:MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	49.72	49.72	49.55	49.69	-	-0.41%	-
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	-2.26%	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
Apr 7, 2026	53.12	53.49	51.98	52.10	48.70	-1.06%	732
Apr 2, 2026	52.56	53.03	52.56	52.66	49.22	-0.38%	-
Apr 1, 2026	53.60	53.60	52.40	52.86	49.41	0.99%	586
Mar 31, 2026	51.87	52.55	51.87	52.34	48.92	1.57%	317
Mar 30, 2026	51.52	51.79	51.42	51.53	48.16	-0.06%	304
Mar 27, 2026	51.79	52.55	51.40	51.56	48.19	-0.73%	435
Mar 26, 2026	51.86	52.04	51.82	51.94	48.55	-0.50%	4
Mar 25, 2026	52.17	52.42	52.11	52.20	48.79	1.20%	286
Mar 24, 2026	52.28	52.28	51.40	51.58	48.21	-0.42%	162
Mar 23, 2026	51.00	52.27	50.11	51.80	48.42	1.25%	1,207
Mar 20, 2026	52.13	52.29	51.16	51.16	47.82	-0.93%	173
Mar 19, 2026	52.42	52.42	51.64	51.64	48.27	-3.48%	35
Mar 18, 2026	54.12	54.12	53.50	53.50	50.01	0.06%	7
Mar 17, 2026	53.83	54.17	53.47	53.47	49.98	-0.65%	174
Mar 16, 2026	55.73	55.73	53.82	53.82	50.30	-2.09%	611
Mar 13, 2026	54.45	55.20	54.45	54.97	51.38	-0.63%	5
Mar 12, 2026	54.61	55.32	54.40	55.32	51.71	0.86%	844
Mar 11, 2026	54.95	55.34	54.77	54.85	51.27	-0.42%	346
Mar 10, 2026	55.38	55.53	55.05	55.08	51.48	1.79%	344
Mar 9, 2026	53.99	54.33	53.93	54.11	50.58	-1.21%	739
Mar 6, 2026	55.88	55.88	54.43	54.77	51.19	-3.06%	1,364
Mar 5, 2026	56.07	56.73	55.96	56.50	52.81	-0.25%	167
Mar 4, 2026	55.80	56.94	55.58	56.64	52.94	1.80%	1,994
Mar 3, 2026	56.23	56.23	55.17	55.64	52.01	-1.90%	1,777
Mar 2, 2026	57.53	57.70	56.63	56.72	53.02	-3.90%	1,276
Feb 27, 2026	58.97	59.02	57.45	59.02	55.17	-0.10%	718
Feb 26, 2026	59.49	59.49	59.00	59.08	55.22	0.32%	102
Feb 25, 2026	58.40	58.95	58.40	58.89	55.04	0.07%	173
Feb 24, 2026	58.90	59.27	58.80	58.85	55.01	0.86%	178
Feb 23, 2026	59.07	59.18	58.35	58.35	54.54	-1.47%	341
Feb 20, 2026	59.06	59.88	58.70	59.22	55.35	0.71%	1,489
Feb 19, 2026	59.33	59.33	58.20	58.80	54.96	-0.86%	337
Feb 18, 2026	59.18	59.31	58.97	59.31	55.44	0.71%	340
Feb 17, 2026	58.31	59.02	58.01	58.89	55.04	2.10%	336
Feb 16, 2026	57.59	58.56	57.31	57.68	53.91	0.14%	694
Feb 13, 2026	56.69	58.03	56.46	57.60	53.84	1.27%	1,269