Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MBIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 40.56 | -0.24 | -0.59% | 40.95 | 41.23 | 40.18 | 228,370 |
| May 24 2024 | 40.80 | 0.24 | 0.59% | 41.03 | 41.03 | 40.18 | 152,933 |
| May 23 2024 | 40.56 | -1.00 | -2.41% | 41.61 | 42.09 | 40.50 | 181,273 |
| May 22 2024 | 41.56 | -0.38 | -0.91% | 41.66 | 42.00 | 41.30 | 188,668 |
| May 21 2024 | 41.94 | -0.55 | -1.29% | 42.30 | 42.65 | 41.78 | 210,072 |
| May 20 2024 | 42.49 | -0.31 | -0.72% | 42.73 | 43.35 | 42.23 | 314,812 |
| May 17 2024 | 42.80 | -0.04 | -0.09% | 42.28 | 42.98 | 41.7831 | 496,530 |
| May 16 2024 | 42.84 | -0.20 | -0.46% | 43.00 | 43.00 | 42.23 | 338,514 |
| May 15 2024 | 43.04 | 0.42 | 0.99% | 42.88 | 43.13 | 42.57 | 604,390 |
| May 14 2024 | 42.62 | -4.99 | -10.48% | 43.20 | 43.35 | 42.15 | 1,831,491 |
| May 13 2024 | 47.61 | 0.17 | 0.36% | 47.80 | 48.6281 | 47.33 | 124,916 |
| May 10 2024 | 47.44 | 0.03 | 0.06% | 47.50 | 47.51 | 46.93 | 90,694 |
| May 09 2024 | 47.41 | 0.37 | 0.79% | 47.00 | 47.50 | 46.95 | 117,112 |
| May 08 2024 | 47.04 | 0.05 | 0.11% | 46.52 | 47.205 | 46.2901 | 107,201 |
| May 07 2024 | 46.99 | 0.16 | 0.34% | 47.11 | 48.10 | 46.8567 | 163,464 |
| May 06 2024 | 46.83 | 0.96 | 2.09% | 46.39 | 47.19 | 46.31 | 224,282 |
| May 03 2024 | 45.87 | 2.85 | 6.62% | 44.27 | 46.1599 | 44.27 | 210,733 |
| May 02 2024 | 43.02 | 1.42 | 3.41% | 42.32 | 43.60 | 42.0001 | 225,567 |
| May 01 2024 | 41.60 | 1.27 | 3.15% | 40.57 | 42.46 | 40.57 | 175,156 |
| Apr 30 2024 | 40.33 | 1.06 | 2.70% | 40.00 | 41.93 | 39.625 | 477,687 |
| Apr 29 2024 | 39.27 | 0.23 | 0.59% | 39.02 | 39.95 | 38.47 | 173,629 |
| Apr 26 2024 | 39.04 | -0.30 | -0.76% | 39.35 | 39.95 | 38.89 | 61,387 |
| Apr 25 2024 | 39.34 | -1.59 | -3.88% | 39.94 | 40.87 | 39.03 | 122,102 |
| Apr 24 2024 | 40.93 | 0.71 | 1.77% | 40.15 | 41.105 | 39.63 | 106,502 |
| Apr 23 2024 | 40.22 | 0.61 | 1.54% | 39.43 | 40.3675 | 39.24 | 110,460 |
| Apr 22 2024 | 39.61 | 0.46 | 1.17% | 39.56 | 39.92 | 38.78 | 102,247 |
| Apr 19 2024 | 39.15 | 0.71 | 1.85% | 38.38 | 39.20 | 38.26 | 102,258 |
| Apr 18 2024 | 38.44 | 0.81 | 2.15% | 37.63 | 38.735 | 37.63 | 149,625 |
| Apr 17 2024 | 37.63 | -0.08 | -0.21% | 37.94 | 38.39 | 37.52 | 133,330 |
| Apr 16 2024 | 37.71 | -0.41 | -1.08% | 38.00 | 38.14 | 37.03 | 155,927 |
| Apr 15 2024 | 38.12 | -0.28 | -0.73% | 38.44 | 39.02 | 37.97 | 99,376 |
| Apr 12 2024 | 38.40 | -0.74 | -1.89% | 39.00 | 39.26 | 38.07 | 152,005 |
| Apr 11 2024 | 39.14 | 0.33 | 0.85% | 38.92 | 39.43 | 38.09 | 83,411 |
| Apr 10 2024 | 38.81 | -2.30 | -5.59% | 40.28 | 40.42 | 38.46 | 73,371 |
| Apr 09 2024 | 41.11 | -0.10 | -0.24% | 41.48 | 41.50 | 40.89 | 52,549 |
| Apr 08 2024 | 41.21 | -0.17 | -0.41% | 41.45 | 41.45 | 40.71 | 97,138 |
| Apr 05 2024 | 41.38 | -0.38 | -0.91% | 41.47 | 42.24 | 41.32 | 195,409 |
| Apr 04 2024 | 41.76 | 0.65 | 1.58% | 41.43 | 42.74 | 41.43 | 113,322 |
| Apr 03 2024 | 41.11 | -0.34 | -0.82% | 41.19 | 41.715 | 41.03 | 89,237 |
| Apr 02 2024 | 41.45 | -0.81 | -1.92% | 41.69 | 42.23 | 41.38 | 87,222 |
| Apr 01 2024 | 42.26 | -0.92 | -2.13% | 43.45 | 44.02 | 41.95 | 74,894 |
| Mar 28 2024 | 43.18 | 1.08 | 2.57% | 42.25 | 43.26 | 42.13 | 171,751 |
| Mar 27 2024 | 42.10 | 1.25 | 3.06% | 40.85 | 42.14 | 40.635 | 183,532 |
| Mar 26 2024 | 40.85 | -0.64 | -1.54% | 41.46 | 42.84 | 40.725 | 97,619 |
| Mar 25 2024 | 41.49 | -0.13 | -0.31% | 41.64 | 42.22 | 41.30 | 90,831 |
| Mar 22 2024 | 41.62 | -1.64 | -3.79% | 43.24 | 43.41 | 41.55 | 88,928 |
| Mar 21 2024 | 43.26 | 0.77 | 1.81% | 42.58 | 43.35 | 42.49 | 160,359 |
| Mar 20 2024 | 42.49 | 1.65 | 4.04% | 40.60 | 42.5301 | 40.50 | 217,854 |
| Mar 19 2024 | 40.84 | 1.24 | 3.13% | 39.57 | 41.12 | 39.57 | 324,389 |
| Mar 18 2024 | 39.60 | -0.11 | -0.28% | 39.54 | 39.92 | 39.26 | 196,008 |
| Mar 15 2024 | 39.71 | -0.81 | -2.00% | 40.38 | 41.24 | 39.46 | 308,738 |
| Mar 14 2024 | 40.52 | -1.70 | -4.03% | 41.94 | 42.04 | 40.27 | 154,618 |
| Mar 13 2024 | 42.22 | -0.82 | -1.91% | 43.14 | 43.475 | 41.48 | 150,577 |
| Mar 12 2024 | 43.04 | -0.79 | -1.80% | 43.46 | 43.77 | 42.53 | 77,161 |
| Mar 11 2024 | 43.83 | -0.77 | -1.73% | 44.59 | 45.02 | 43.37 | 75,724 |
| Mar 08 2024 | 44.60 | -0.67 | -1.48% | 45.51 | 45.88 | 44.57 | 101,231 |
| Mar 07 2024 | 45.27 | 0.96 | 2.17% | 44.53 | 45.71 | 44.38 | 125,880 |
| Mar 06 2024 | 44.31 | 0.79 | 1.82% | 43.60 | 44.60 | 43.11 | 251,523 |
| Mar 05 2024 | 43.52 | 1.24 | 2.93% | 42.36 | 44.04 | 42.36 | 75,912 |
| Mar 04 2024 | 42.28 | -0.29 | -0.68% | 42.66 | 43.08 | 42.12 | 51,540 |
| Mar 01 2024 | 42.57 | -0.29 | -0.68% | 42.70 | 42.90 | 41.4201 | 68,285 |
| Feb 29 2024 | 42.86 | 1.38 | 3.33% | 42.26 | 43.115 | 42.10 | 118,460 |
