VIE:MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	39.97	41.41	39.83	41.41	41.41	-	2,902
Oct 28, 2026	39.63	41.41	39.62	41.41	41.41	3.64%	2,677
Oct 27, 2026	41.26	41.26	39.70	39.95	39.95	-2.25%	6,224
Oct 23, 2026	41.30	41.59	40.85	40.87	40.87	-0.80%	5,236
Oct 22, 2026	41.08	41.48	40.70	41.20	41.20	0.04%	2,487
Oct 21, 2026	41.05	41.35	41.01	41.19	41.19	-0.71%	832
Oct 20, 2026	40.69	41.48	40.44	41.48	41.48	2.12%	2,165
Oct 19, 2026	41.00	41.00	40.34	40.62	40.62	-1.54%	1,254
Oct 16, 2026	40.25	41.31	40.25	41.26	41.26	3.40%	5,812
Oct 15, 2026	39.80	40.24	39.73	39.90	39.90	0.80%	1,850
Oct 14, 2026	39.61	39.98	39.40	39.59	39.59	-0.54%	2,560
Oct 13, 2026	39.80	39.82	39.39	39.80	39.80	1.12%	3,224
Oct 12, 2026	40.08	40.10	39.36	39.36	39.36	-1.35%	4,505
Oct 9, 2026	39.13	40.01	39.13	39.90	39.90	1.99%	6,211
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