VIE:MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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