Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 14.015 | 0.04 | 0.29% | 13.99 | 14.08 | 13.825 | 2,746,527 |
| May 07 2024 | 13.975 | 0.34 | 2.49% | 13.77 | 13.98 | 13.725 | 3,035,009 |
| May 06 2024 | 13.635 | 0.13 | 0.96% | 13.475 | 13.745 | 13.475 | 2,927,505 |
| May 03 2024 | 13.505 | 0.12 | 0.86% | 13.43 | 13.59 | 13.365 | 2,144,502 |
| May 02 2024 | 13.39 | 0.03 | 0.22% | 13.355 | 13.50 | 13.325 | 2,430,001 |
| Apr 30 2024 | 13.36 | -0.13 | -0.96% | 13.47 | 13.48 | 13.31 | 1,940,564 |
| Apr 29 2024 | 13.49 | 0.08 | 0.60% | 13.49 | 13.505 | 13.35 | 1,564,438 |
| Apr 26 2024 | 13.41 | 0.01 | 0.04% | 13.49 | 13.51 | 13.405 | 1,577,971 |
| Apr 25 2024 | 13.405 | -0.25 | -1.83% | 13.675 | 13.675 | 13.36 | 2,520,417 |
| Apr 24 2024 | 13.655 | -0.08 | -0.58% | 13.77 | 13.83 | 13.615 | 1,898,122 |
| Apr 23 2024 | 13.735 | 0.13 | 0.92% | 13.57 | 13.755 | 13.57 | 2,545,615 |
| Apr 22 2024 | 13.61 | 0.06 | 0.48% | 13.595 | 13.655 | 13.515 | 1,845,856 |
| Apr 19 2024 | 13.545 | -0.04 | -0.26% | 13.59 | 13.59 | 13.415 | 1,712,324 |
| Apr 18 2024 | 13.58 | 0.13 | 0.93% | 13.555 | 13.605 | 13.48 | 1,856,073 |
| Apr 17 2024 | 13.455 | 0.05 | 0.41% | 13.40 | 13.56 | 13.395 | 7,391,983 |
| Apr 16 2024 | 13.40 | -0.29 | -2.08% | 13.51 | 13.525 | 13.36 | 3,137,022 |
| Apr 15 2024 | 13.685 | 0.10 | 0.74% | 13.575 | 13.79 | 13.575 | 1,817,928 |
| Apr 12 2024 | 13.585 | 0.04 | 0.30% | 13.64 | 13.73 | 13.535 | 1,755,382 |
| Apr 11 2024 | 13.545 | -0.11 | -0.77% | 13.62 | 13.69 | 13.41 | 2,509,395 |
| Apr 10 2024 | 13.65 | 0.08 | 0.55% | 13.63 | 13.70 | 13.53 | 1,855,756 |
| Apr 09 2024 | 13.575 | -0.13 | -0.95% | 13.655 | 13.70 | 13.565 | 1,410,118 |
| Apr 08 2024 | 13.705 | 0.04 | 0.26% | 13.695 | 13.755 | 13.63 | 1,179,849 |
| Apr 05 2024 | 13.67 | -0.17 | -1.23% | 13.65 | 13.68 | 13.55 | 2,545,505 |
| Apr 04 2024 | 13.84 | -0.02 | -0.11% | 13.80 | 13.885 | 13.785 | 1,038,653 |
| Apr 03 2024 | 13.855 | 0.16 | 1.17% | 13.70 | 13.89 | 13.685 | 2,063,619 |
| Apr 02 2024 | 13.695 | -0.14 | -1.01% | 13.81 | 13.96 | 13.69 | 3,773,726 |
| Mar 28 2024 | 13.835 | 0.05 | 0.36% | 13.765 | 13.90 | 13.765 | 2,654,722 |
| Mar 27 2024 | 13.785 | 0.17 | 1.25% | 13.615 | 13.855 | 13.58 | 2,946,630 |
| Mar 26 2024 | 13.615 | 0.02 | 0.15% | 13.60 | 13.675 | 13.545 | 2,066,782 |
| Mar 25 2024 | 13.595 | 0.20 | 1.49% | 13.385 | 13.605 | 13.38 | 2,029,928 |
| Mar 22 2024 | 13.395 | 0.08 | 0.64% | 13.30 | 13.455 | 13.30 | 1,653,277 |
| Mar 21 2024 | 13.31 | 0.06 | 0.45% | 13.34 | 13.37 | 13.28 | 1,886,490 |
| Mar 20 2024 | 13.25 | -0.02 | -0.15% | 13.25 | 13.29 | 13.195 | 1,681,138 |
| Mar 19 2024 | 13.27 | 0.21 | 1.61% | 13.10 | 13.29 | 13.075 | 2,398,451 |
| Mar 18 2024 | 13.06 | -0.09 | -0.68% | 13.15 | 13.16 | 13.045 | 1,950,953 |
| Mar 15 2024 | 13.15 | 0.28 | 2.14% | 12.965 | 13.17 | 12.94 | 5,212,811 |
| Mar 14 2024 | 12.875 | -0.13 | -0.96% | 12.97 | 12.995 | 12.86 | 3,370,408 |
| Mar 13 2024 | 13.00 | 0.13 | 1.01% | 12.91 | 13.025 | 12.825 | 3,295,971 |
| Mar 12 2024 | 12.87 | 0.05 | 0.43% | 12.85 | 12.945 | 12.755 | 3,095,530 |
| Mar 11 2024 | 12.815 | 0.02 | 0.16% | 12.725 | 12.815 | 12.675 | 1,678,962 |
| Mar 08 2024 | 12.795 | -0.02 | -0.16% | 12.80 | 12.88 | 12.73 | 1,821,819 |
| Mar 07 2024 | 12.815 | -0.04 | -0.27% | 12.845 | 12.845 | 12.705 | 2,609,047 |
| Mar 06 2024 | 12.85 | 0.15 | 1.22% | 12.73 | 12.925 | 12.72 | 2,950,171 |
| Mar 05 2024 | 12.695 | 0.12 | 0.91% | 12.70 | 12.85 | 12.625 | 2,710,542 |
| Mar 04 2024 | 12.58 | -0.05 | -0.36% | 12.61 | 12.64 | 12.495 | 2,118,357 |
| Mar 01 2024 | 12.625 | 0.06 | 0.48% | 12.62 | 12.69 | 12.59 | 1,978,669 |
| Feb 29 2024 | 12.565 | -0.06 | -0.48% | 12.64 | 12.695 | 12.525 | 5,701,772 |
| Feb 28 2024 | 12.625 | -0.08 | -0.63% | 12.69 | 12.695 | 12.58 | 2,371,376 |
| Feb 27 2024 | 12.705 | -0.13 | -1.01% | 12.775 | 12.825 | 12.62 | 2,812,055 |
| Feb 26 2024 | 12.835 | -0.11 | -0.81% | 12.98 | 12.98 | 12.74 | 4,686,023 |
| Feb 23 2024 | 12.94 | 0.62 | 5.03% | 12.60 | 12.97 | 12.56 | 12,448,922 |
| Feb 22 2024 | 12.32 | -0.04 | -0.32% | 12.39 | 12.43 | 12.23 | 4,394,179 |
| Feb 21 2024 | 12.36 | 0.49 | 4.13% | 12.005 | 12.365 | 12.00 | 11,263,474 |
| Feb 20 2024 | 11.87 | 0.10 | 0.89% | 11.78 | 11.885 | 11.76 | 3,118,085 |
| Feb 19 2024 | 11.765 | 0.08 | 0.64% | 11.695 | 11.795 | 11.65 | 2,150,327 |
| Feb 16 2024 | 11.69 | 0.02 | 0.17% | 11.70 | 11.79 | 11.65 | 2,918,409 |
| Feb 15 2024 | 11.67 | 0.18 | 1.52% | 11.52 | 11.685 | 11.475 | 3,053,596 |
| Feb 14 2024 | 11.495 | -0.04 | -0.35% | 11.51 | 11.585 | 11.44 | 2,227,816 |
| Feb 13 2024 | 11.535 | -0.04 | -0.35% | 11.59 | 11.61 | 11.50 | 3,213,684 |
| Feb 12 2024 | 11.575 | -0.08 | -0.69% | 11.69 | 11.71 | 11.51 | 3,644,292 |
| Feb 09 2024 | 11.655 | -0.18 | -1.52% | 12.00 | 12.02 | 11.61 | 5,211,509 |
