VIE:MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	47.40	47.56	46.97	46.97	46.97	-0.10%	3,449
Jul 29, 2026	46.71	47.10	45.52	47.02	47.02	1.14%	4,169
Jul 28, 2026	45.16	47.13	45.16	46.49	46.49	1.95%	4,068
Jul 27, 2026	45.39	45.64	44.52	45.60	45.60	2.31%	2,838
Jul 24, 2026	44.26	44.57	44.13	44.57	44.57	0.47%	2,700
Jul 23, 2026	44.79	45.01	44.32	44.36	44.36	-1.50%	2,084
Jul 22, 2026	44.64	45.09	44.50	45.03	45.03	0.24%	1,655
Jul 21, 2026	45.09	45.37	44.75	44.92	44.92	-0.97%	1,433
Jul 20, 2026	45.02	45.40	45.02	45.36	45.36	-0.69%	507
Jul 17, 2026	45.83	45.96	45.67	45.68	45.68	-0.44%	2,344
Jul 16, 2026	46.30	46.32	45.88	45.88	45.88	-0.57%	523
Jul 15, 2026	44.74	46.14	44.74	46.14	46.14	2.25%	3,005
Jul 14, 2026	44.71	45.30	44.71	45.13	45.13	2.08%	8,012
Jul 13, 2026	43.97	44.38	43.93	44.21	44.21	0.40%	1,512
Jul 10, 2026	44.27	44.36	43.79	44.03	44.03	0.05%	2,124
Jul 9, 2026	44.08	44.08	43.80	44.01	44.01	-0.14%	1,627
Jul 8, 2026	44.91	45.20	44.07	44.07	44.07	-4.02%	4,216
Jul 7, 2026	45.85	46.20	45.85	45.92	45.92	1.02%	1,809
Jul 6, 2026	45.53	45.67	45.30	45.45	45.45	0.76%	1,419
Jul 3, 2026	45.20	45.47	45.11	45.11	45.11	0.53%	333
Jul 2, 2026	44.26	44.97	44.18	44.87	44.87	1.93%	996
Jul 1, 2026	43.80	44.02	43.63	44.02	44.02	0.43%	1,866
Jun 30, 2026	43.26	43.83	42.86	43.83	43.83	1.28%	722
Jun 29, 2026	43.23	43.52	42.70	43.27	43.27	-0.29%	1,271
Jun 26, 2026	44.49	44.53	43.40	43.40	43.40	-3.10%	1,174
Jun 25, 2026	44.38	44.88	44.38	44.79	44.79	0.71%	319
Jun 24, 2026	45.01	45.01	44.30	44.47	44.47	-1.98%	2,858
Jun 23, 2026	44.98	45.50	44.98	45.37	45.37	-0.40%	540
Jun 22, 2026	44.99	45.55	44.39	45.55	45.55	1.23%	344
Jun 19, 2026	44.97	45.41	44.39	45.00	45.00	0.66%	839
Jun 18, 2026	46.19	46.19	44.10	44.70	44.70	-4.40%	1,500
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