MBBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	21.74	21.78	21.73	21.74	21.74	0.46%	15,880
Aug 12, 2025	21.60	21.64	21.60	21.64	21.64	0.11%	337
Aug 11, 2025	21.62	21.62	21.61	21.61	21.61	0.01%	105
Aug 8, 2025	21.60	21.61	21.60	21.61	21.61	-0.17%	2,715
Aug 7, 2025	21.65	21.65	21.65	21.65	21.65	-	21
Aug 6, 2025	21.64	21.65	21.64	21.65	21.65	-0.07%	298
Aug 5, 2025	21.63	21.67	21.63	21.66	21.66	0.09%	2,750
Aug 4, 2025	21.71	21.71	21.63	21.64	21.64	0.14%	553
Aug 1, 2025	21.61	21.61	21.61	21.61	21.61	0.21%	206
Jul 31, 2025	21.62	21.62	21.57	21.57	21.47	0.03%	152
Jul 30, 2025	21.57	21.57	21.56	21.56	21.47	-0.17%	258
Jul 29, 2025	21.60	21.60	21.60	21.60	21.50	0.42%	62
Jul 28, 2025	21.51	21.51	21.51	21.51	21.41	-0.12%	31
Jul 25, 2025	21.49	21.53	21.49	21.53	21.44	0.19%	301
Jul 24, 2025	21.49	21.49	21.49	21.49	21.40	-0.05%	5
Jul 23, 2025	21.51	21.51	21.50	21.50	21.41	-0.23%	1,230
Jul 22, 2025	21.54	21.56	21.54	21.55	21.46	0.23%	3,913
Jul 21, 2025	21.51	21.51	21.50	21.50	21.41	0.37%	323
Jul 18, 2025	21.42	21.42	21.42	21.42	21.33	0.19%	7
Jul 17, 2025	21.45	21.45	21.38	21.38	21.29	0.09%	1,413
Jul 16, 2025	21.38	21.38	21.35	21.36	21.27	0.09%	815
Jul 15, 2025	21.33	21.34	21.33	21.34	21.25	-0.21%	695
Jul 14, 2025	21.39	21.39	21.38	21.39	21.29	-	1,174
Jul 11, 2025	21.41	21.41	21.39	21.39	21.30	-0.41%	7,414
Jul 10, 2025	21.46	21.48	21.45	21.48	21.38	0.01%	454
Jul 9, 2025	21.47	21.47	21.47	21.47	21.38	0.40%	6
Jul 8, 2025	21.39	21.39	21.39	21.39	21.30	-0.32%	132
Jul 7, 2025	21.46	21.49	21.43	21.46	21.36	-0.33%	10,752
Jul 3, 2025	21.53	21.54	21.53	21.53	21.43	-0.19%	512
Jul 2, 2025	21.55	21.57	21.55	21.57	21.47	-0.05%	2,089
Jul 1, 2025	21.58	21.58	21.58	21.58	21.48	-0.36%	109
Jun 30, 2025	21.66	21.66	21.65	21.65	21.48	0.45%	522
Jun 27, 2025	21.59	21.60	21.56	21.56	21.38	-0.05%	1,579
Jun 26, 2025	21.55	21.57	21.55	21.57	21.39	0.24%	155
Jun 25, 2025	21.47	21.52	21.47	21.52	21.34	-0.07%	122
Jun 24, 2025	21.53	21.53	21.53	21.53	21.35	0.35%	448
Jun 23, 2025	21.45	21.45	21.45	21.45	21.28	0.21%	18
Jun 20, 2025	21.41	21.41	21.41	21.41	21.23	0.10%	8
Jun 18, 2025	21.37	21.39	21.37	21.39	21.21	0.02%	411
Jun 17, 2025	21.38	21.38	21.38	21.38	21.21	0.25%	414
Jun 16, 2025	21.40	21.40	21.33	21.33	21.16	-0.09%	414
Jun 13, 2025	21.35	21.35	21.35	21.35	21.17	-0.44%	1
Jun 12, 2025	21.42	21.45	21.41	21.45	21.27	0.40%	452
Jun 11, 2025	21.35	21.39	21.34	21.36	21.18	0.24%	1,355
Jun 10, 2025	21.32	21.32	21.30	21.31	21.13	0.18%	4,997
Jun 9, 2025	21.27	21.27	21.27	21.27	21.09	0.21%	29
Jun 6, 2025	21.26	21.26	21.23	21.23	21.05	-0.45%	354
Jun 5, 2025	21.33	21.33	21.31	21.32	21.14	-0.19%	1,083
Jun 4, 2025	21.35	21.36	21.35	21.36	21.18	0.49%	583
Jun 3, 2025	21.26	21.26	21.25	21.26	21.08	0.16%	903