MBNE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.62	28.71	28.62	28.71	28.71	0.07%	3,422
Jun 26, 2025	28.62	28.69	28.62	28.69	28.69	0.32%	925
Jun 25, 2025	28.70	28.73	28.57	28.60	28.60	-0.28%	2,799
Jun 24, 2025	28.60	28.68	28.59	28.68	28.68	0.04%	360
Jun 23, 2025	28.58	28.67	28.58	28.67	28.67	0.08%	205
Jun 20, 2025	28.64	28.65	28.58	28.65	28.65	0.09%	10,875
Jun 18, 2025	28.62	28.68	28.61	28.62	28.62	-0.19%	6,388
Jun 17, 2025	28.68	28.68	28.68	28.68	28.68	0.30%	1,694
Jun 16, 2025	28.58	28.59	28.58	28.59	28.59	0.03%	3,572
Jun 13, 2025	28.58	28.58	28.58	28.58	28.58	-0.17%	3,118
Jun 12, 2025	28.63	28.63	28.63	28.63	28.63	0.09%	847
Jun 11, 2025	28.55	28.64	28.54	28.61	28.61	0.33%	4,020
Jun 10, 2025	28.52	28.52	28.51	28.51	28.51	-0.21%	7,048
Jun 9, 2025	28.57	28.57	28.49	28.57	28.57	0.53%	7,872
Jun 6, 2025	28.48	28.48	28.42	28.42	28.42	-0.56%	3,495
Jun 5, 2025	28.58	28.58	28.58	28.58	28.58	-0.02%	591
Jun 4, 2025	28.31	28.63	28.31	28.59	28.59	0.37%	612
Jun 3, 2025	28.48	28.48	28.48	28.48	28.48	-0.21%	107
Jun 2, 2025	28.47	28.61	28.45	28.54	28.54	-0.51%	4,838
May 30, 2025	28.60	28.69	28.60	28.69	28.60	0.05%	1,226
May 29, 2025	28.67	28.67	28.67	28.67	28.58	0.08%	73
May 28, 2025	28.58	28.73	28.56	28.65	28.56	0.10%	11,743
May 27, 2025	28.62	28.62	28.62	28.62	28.53	0.19%	603
May 23, 2025	28.57	28.57	28.57	28.57	28.48	-0.05%	210
May 22, 2025	28.62	28.62	28.47	28.58	28.49	0.28%	4,946
May 21, 2025	28.47	28.51	28.47	28.50	28.41	-0.31%	9,034
May 20, 2025	28.68	28.68	28.58	28.59	28.50	-0.37%	6,227
May 19, 2025	28.60	28.70	28.59	28.70	28.61	0.06%	1,129
May 16, 2025	28.61	28.76	28.61	28.68	28.59	-	440
May 15, 2025	28.68	28.68	28.60	28.68	28.59	0.17%	2,493
May 14, 2025	28.60	28.63	28.60	28.63	28.54	-0.10%	397
May 13, 2025	28.56	28.66	28.56	28.66	28.57	0.08%	32,060
May 12, 2025	28.60	28.64	28.60	28.64	28.55	-0.13%	60,775
May 9, 2025	28.60	28.78	28.58	28.68	28.59	0.07%	42,914
May 8, 2025	28.66	28.66	28.66	28.66	28.57	0.33%	50
May 7, 2025	28.57	28.63	28.54	28.56	28.47	0.28%	3,567
May 6, 2025	28.68	28.68	28.47	28.48	28.39	-0.46%	15,709
May 5, 2025	28.69	28.69	28.61	28.61	28.52	0.11%	332
May 2, 2025	28.54	28.58	28.52	28.58	28.49	-0.17%	27,877
May 1, 2025	28.70	28.73	28.54	28.63	28.54	-0.31%	9,663
Apr 30, 2025	28.72	28.72	28.72	28.72	28.54	0.34%	74
Apr 29, 2025	28.62	28.62	28.62	28.62	28.44	-0.02%	31
Apr 28, 2025	28.67	28.67	28.63	28.63	28.44	0.21%	240
Apr 25, 2025	28.57	28.57	28.57	28.57	28.39	0.30%	56
Apr 24, 2025	29.04	29.04	28.40	28.48	28.30	0.37%	1,651
Apr 23, 2025	28.53	28.55	28.35	28.38	28.20	0.21%	4,896
Apr 22, 2025	28.41	28.41	28.32	28.32	28.14	-0.54%	981
Apr 21, 2025	28.63	28.63	28.41	28.47	28.29	-0.45%	7,358
Apr 17, 2025	28.60	28.60	28.60	28.60	28.42	0.14%	163
Apr 16, 2025	28.58	28.58	28.56	28.56	28.38	0.40%	630