Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MBWS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.13 | 0.03 | 0.97% | 3.11 | 3.13 | 3.08 | 3,938 |
| May 09 2024 | 3.10 | -0.04 | -1.27% | 3.14 | 3.14 | 3.10 | 12,106 |
| May 08 2024 | 3.14 | 0.04 | 1.29% | 3.11 | 3.15 | 3.08 | 24,384 |
| May 07 2024 | 3.10 | 0.02 | 0.65% | 3.08 | 3.13 | 3.08 | 12,136 |
| May 06 2024 | 3.08 | -0.06 | -1.91% | 3.14 | 3.14 | 3.08 | 2,892 |
| May 03 2024 | 3.14 | -0.01 | -0.32% | 3.14 | 3.14 | 3.07 | 15,264 |
| May 02 2024 | 3.15 | 0.08 | 2.61% | 3.07 | 3.15 | 3.04 | 28,471 |
| Apr 30 2024 | 3.07 | -0.01 | -0.32% | 3.05 | 3.09 | 3.04 | 10,163 |
| Apr 29 2024 | 3.08 | 0.03 | 0.98% | 3.05 | 3.09 | 3.02 | 42,404 |
| Apr 26 2024 | 3.05 | 0.01 | 0.33% | 3.03 | 3.06 | 2.80 | 117,000 |
| Apr 25 2024 | 3.04 | -0.01 | -0.33% | 3.02 | 3.08 | 3.02 | 7,108 |
| Apr 24 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.02 | 9,368 |
| Apr 23 2024 | 3.05 | 0.00 | 0.00% | 3.04 | 3.07 | 3.04 | 2,034 |
| Apr 22 2024 | 3.05 | 0.00 | 0.00% | 3.07 | 3.07 | 3.04 | 3,988 |
| Apr 19 2024 | 3.05 | 0.00 | 0.00% | 3.04 | 3.05 | 3.01 | 8,476 |
| Apr 18 2024 | 3.05 | 0.01 | 0.33% | 3.03 | 3.09 | 3.03 | 19,457 |
| Apr 17 2024 | 3.04 | -0.01 | -0.33% | 3.03 | 3.05 | 3.01 | 7,891 |
| Apr 16 2024 | 3.05 | -0.03 | -0.97% | 3.08 | 3.08 | 3.04 | 4,923 |
| Apr 15 2024 | 3.08 | -0.01 | -0.32% | 3.09 | 3.11 | 3.05 | 20,424 |
| Apr 12 2024 | 3.09 | 0.02 | 0.65% | 3.06 | 3.09 | 3.06 | 1,870 |
| Apr 11 2024 | 3.07 | 0.00 | 0.00% | 3.08 | 3.09 | 3.04 | 3,095 |
| Apr 10 2024 | 3.07 | -0.01 | -0.32% | 3.08 | 3.08 | 3.06 | 2,608 |
| Apr 09 2024 | 3.08 | -0.01 | -0.32% | 3.09 | 3.11 | 3.06 | 4,781 |
| Apr 08 2024 | 3.09 | 0.04 | 1.31% | 3.04 | 3.09 | 3.03 | 12,493 |
| Apr 05 2024 | 3.05 | -0.04 | -1.29% | 3.08 | 3.09 | 3.02 | 7,294 |
| Apr 04 2024 | 3.09 | 0.01 | 0.32% | 3.09 | 3.11 | 3.08 | 4,582 |
| Apr 03 2024 | 3.08 | 0.01 | 0.33% | 3.07 | 3.09 | 3.06 | 1,856 |
| Apr 02 2024 | 3.07 | -0.02 | -0.65% | 3.05 | 3.07 | 3.04 | 5,942 |
| Mar 28 2024 | 3.09 | 0.00 | 0.00% | 3.10 | 3.10 | 3.00 | 19,532 |
| Mar 27 2024 | 3.09 | 0.00 | 0.00% | 3.08 | 3.10 | 3.06 | 3,556 |
| Mar 26 2024 | 3.09 | 0.09 | 3.00% | 2.98 | 3.09 | 2.98 | 43,867 |
| Mar 25 2024 | 3.00 | -0.02 | -0.66% | 3.00 | 3.02 | 2.96 | 10,062 |
| Mar 22 2024 | 3.02 | -0.07 | -2.27% | 3.06 | 3.09 | 3.00 | 18,670 |
| Mar 21 2024 | 3.09 | -0.04 | -1.28% | 3.16 | 3.16 | 3.02 | 18,224 |
| Mar 20 2024 | 3.13 | 0.02 | 0.64% | 3.10 | 3.16 | 3.10 | 18,329 |
| Mar 19 2024 | 3.11 | -0.03 | -0.96% | 3.14 | 3.15 | 3.06 | 12,660 |
| Mar 18 2024 | 3.14 | -0.02 | -0.63% | 3.17 | 3.17 | 3.14 | 9,093 |
| Mar 15 2024 | 3.16 | 0.04 | 1.28% | 3.12 | 3.16 | 3.11 | 10,217 |
| Mar 14 2024 | 3.12 | -0.02 | -0.64% | 3.13 | 3.13 | 3.06 | 11,866 |
| Mar 13 2024 | 3.14 | -0.03 | -0.95% | 3.16 | 3.16 | 3.10 | 7,134 |
| Mar 12 2024 | 3.17 | 0.02 | 0.63% | 3.15 | 3.17 | 3.12 | 8,567 |
| Mar 11 2024 | 3.15 | 0.06 | 1.94% | 3.08 | 3.15 | 3.06 | 17,006 |
| Mar 08 2024 | 3.09 | 0.00 | 0.00% | 3.08 | 3.09 | 3.04 | 4,180 |
| Mar 07 2024 | 3.09 | 0.03 | 0.98% | 3.02 | 3.09 | 3.00 | 20,257 |
| Mar 06 2024 | 3.06 | 0.00 | 0.00% | 3.07 | 3.09 | 3.02 | 8,011 |
| Mar 05 2024 | 3.06 | 0.06 | 2.00% | 3.00 | 3.06 | 2.98 | 18,715 |
| Mar 04 2024 | 3.00 | 0.00 | 0.00% | 2.98 | 3.03 | 2.98 | 10,175 |
| Mar 01 2024 | 3.00 | 0.03 | 1.01% | 2.96 | 3.00 | 2.95 | 13,438 |
| Feb 29 2024 | 2.97 | -0.01 | -0.34% | 2.98 | 2.98 | 2.96 | 9,813 |
| Feb 28 2024 | 2.98 | 0.02 | 0.68% | 2.96 | 2.98 | 2.93 | 7,891 |
| Feb 27 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.91 | 14,810 |
| Feb 26 2024 | 2.96 | 0.01 | 0.34% | 2.89 | 2.97 | 2.89 | 25,344 |
| Feb 23 2024 | 2.95 | 0.02 | 0.68% | 2.96 | 2.96 | 2.89 | 1,810 |
| Feb 22 2024 | 2.93 | -0.02 | -0.68% | 2.98 | 2.98 | 2.85 | 10,565 |
| Feb 21 2024 | 2.95 | -0.07 | -2.32% | 3.05 | 3.05 | 2.94 | 10,215 |
| Feb 20 2024 | 3.02 | 0.02 | 0.67% | 3.03 | 3.10 | 2.96 | 25,135 |
| Feb 19 2024 | 3.00 | 0.06 | 2.04% | 2.95 | 3.00 | 2.94 | 63,520 |
| Feb 16 2024 | 2.94 | 0.09 | 3.16% | 2.85 | 2.94 | 2.84 | 10,300 |
| Feb 15 2024 | 2.85 | 0.01 | 0.35% | 2.84 | 2.86 | 2.82 | 10,345 |
| Feb 14 2024 | 2.84 | -0.03 | -1.05% | 2.86 | 2.86 | 2.84 | 2,192 |
| Feb 13 2024 | 2.87 | 0.04 | 1.41% | 2.83 | 2.87 | 2.83 | 4,215 |
| Feb 12 2024 | 2.83 | -0.04 | -1.39% | 2.87 | 2.87 | 2.83 | 4,606 |
