MBAV(MBAV)
MBAV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.78 | $10.78 | $10.78 | $10.78 | 646 |
| 5/20/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 1,321 |
| 5/19/2026 | $10.81 | $10.81 | $10.81 | $10.81 | 7,831 |
| 5/18/2026 | $10.76 | $10.81 | $10.76 | $10.81 | 4,700 |
| 5/15/2026 | $10.85 | $10.85 | $10.78 | $10.78 | 2,700 |
| 5/14/2026 | $10.78 | $10.81 | $10.78 | $10.81 | 900 |
| 5/13/2026 | $10.78 | $10.85 | $10.78 | $10.85 | 3,100 |
| 5/12/2026 | $10.85 | $10.85 | $10.85 | $10.85 | 300 |
| 5/11/2026 | $10.75 | $10.84 | $10.75 | $10.84 | 10,319 |
| 5/8/2026 | $10.79 | $10.81 | $10.75 | $10.80 | 50,718 |
| 5/7/2026 | $10.77 | $10.80 | $10.76 | $10.80 | 608,134 |
| 5/6/2026 | $10.78 | $10.78 | $10.78 | $10.78 | 97 |
| 5/5/2026 | $10.80 | $10.80 | $10.77 | $10.78 | 1,700 |
| 5/4/2026 | $10.77 | $10.77 | $10.77 | $10.77 | 347 |
| 5/1/2026 | $10.77 | $10.81 | $10.76 | $10.79 | 3,139 |
| 4/30/2026 | $10.77 | $10.77 | $10.77 | $10.77 | 700 |
| 4/29/2026 | $10.76 | $10.76 | $10.76 | $10.76 | 3 |
| 4/28/2026 | $10.81 | $10.81 | $10.76 | $10.76 | 800 |
| 4/27/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 200 |
| 4/24/2026 | $10.85 | $10.85 | $10.72 | $10.79 | 10,912 |
| 4/23/2026 | $10.84 | $10.85 | $10.84 | $10.85 | 2,425 |
| 4/22/2026 | $10.85 | $10.85 | $10.85 | $10.85 | 300 |
| 4/21/2026 | $10.89 | $10.89 | $10.88 | $10.88 | 1,872 |
| 4/20/2026 | $10.89 | $10.89 | $10.89 | $10.89 | 300 |
| 4/17/2026 | $10.90 | $10.91 | $10.89 | $10.91 | 2,642 |
| 4/16/2026 | $10.87 | $10.90 | $10.87 | $10.90 | 115,600 |
| 4/15/2026 | $10.86 | $10.87 | $10.82 | $10.87 | 44,043 |
| 4/14/2026 | $10.80 | $10.87 | $10.77 | $10.87 | 33,000 |
| 4/13/2026 | $10.82 | $10.85 | $10.82 | $10.85 | 18,843 |
| 4/10/2026 | $10.70 | $10.87 | $10.70 | $10.87 | 16,528 |
| 4/9/2026 | $10.78 | $10.81 | $10.78 | $10.80 | 112,402 |
| 4/8/2026 | $10.79 | $10.79 | $10.79 | $10.79 | 1,136 |
| 4/7/2026 | $10.74 | $10.79 | $10.74 | $10.79 | 160,600 |
| 4/6/2026 | $10.77 | $10.77 | $10.74 | $10.76 | 28,100 |
| 4/2/2026 | $10.73 | $10.74 | $10.73 | $10.74 | 1,400 |
| 4/1/2026 | $10.78 | $10.78 | $10.76 | $10.77 | 34,800 |
| 3/31/2026 | $10.77 | $10.77 | $10.73 | $10.74 | 35,500 |
| 3/30/2026 | $10.81 | $10.81 | $10.76 | $10.77 | 118,000 |
| 3/27/2026 | $10.80 | $10.80 | $10.78 | $10.79 | 163,742 |
| 3/26/2026 | $10.79 | $10.79 | $10.75 | $10.77 | 383,506 |
| 3/25/2026 | $10.74 | $10.77 | $10.72 | $10.75 | 1.13M |
| 3/24/2026 | $10.72 | $10.74 | $10.70 | $10.70 | 70,370 |
| 3/23/2026 | $10.70 | $10.71 | $10.68 | $10.71 | 37,100 |
| 3/20/2026 | $10.72 | $10.72 | $10.67 | $10.67 | 4,725 |
| 3/19/2026 | $10.72 | $10.72 | $10.72 | $10.72 | 220 |
| 3/18/2026 | $10.74 | $10.74 | $10.69 | $10.72 | 2,205 |
| 3/17/2026 | $10.65 | $10.66 | $10.65 | $10.66 | 14,200 |
| 3/16/2026 | $10.75 | $10.75 | $10.66 | $10.67 | 2,244 |
| 3/13/2026 | $10.75 | $10.75 | $10.75 | $10.75 | 200 |
| 3/12/2026 | $10.75 | $10.75 | $10.70 | $10.75 | 5,300 |
| 3/11/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 21,830 |
| 3/10/2026 | $10.73 | $10.75 | $10.70 | $10.70 | 123,400 |
| 3/9/2026 | $10.73 | $10.75 | $10.69 | $10.74 | 87,300 |
| 3/6/2026 | $10.70 | $10.70 | $10.70 | $10.70 | 51,991 |
| 3/5/2026 | $10.70 | $10.71 | $10.70 | $10.70 | 5,100 |
| 3/4/2026 | $10.70 | $10.70 | $10.70 | $10.70 | 1,000 |
| 3/3/2026 | $10.68 | $10.73 | $10.68 | $10.70 | 66,640 |
| 3/2/2026 | $10.72 | $10.72 | $10.70 | $10.70 | 901 |
| 2/27/2026 | $10.80 | $10.80 | $10.68 | $10.68 | 44,440 |
| 2/26/2026 | $10.71 | $10.72 | $10.70 | $10.71 | 103,600 |
| 2/25/2026 | $10.69 | $10.72 | $10.69 | $10.72 | 35,033 |
| 2/24/2026 | $10.69 | $10.70 | $10.67 | $10.69 | 401,900 |
| 2/23/2026 | $10.67 | $10.67 | $10.67 | $10.67 | 300 |
| 2/20/2026 | $10.68 | $10.68 | $10.65 | $10.66 | 78,811 |