MBB(MBB)
MBB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $93.49 | $93.51 | $93.14 | $93.20 | 1.77M |
| 8/13/2026 | $93.47 | $93.69 | $93.43 | $93.49 | 2.20M |
| 8/12/2026 | $93.32 | $93.32 | $93.12 | $93.19 | 1.68M |
| 8/11/2026 | $93.09 | $93.18 | $92.97 | $93.03 | 1.94M |
| 8/10/2026 | $93.19 | $93.19 | $92.89 | $92.92 | 1.96M |
| 8/7/2026 | $93.32 | $93.36 | $93.10 | $93.27 | 1.42M |
| 8/6/2026 | $93.28 | $93.28 | $92.94 | $93.01 | 1.74M |
| 8/5/2026 | $93.29 | $93.41 | $93.19 | $93.34 | 1.16M |
| 8/4/2026 | $93.14 | $93.33 | $93.08 | $93.30 | 1.59M |
| 8/3/2026 | $92.85 | $92.85 | $92.68 | $92.72 | 3.60M |
| 7/31/2026 | $93.16 | $93.16 | $92.76 | $92.92 | 2.74M |
| 7/30/2026 | $93.40 | $93.48 | $93.26 | $93.29 | 1.83M |
| 7/29/2026 | $93.51 | $93.67 | $93.21 | $93.23 | 6.72M |
| 7/28/2026 | $93.50 | $93.80 | $93.48 | $93.67 | 1.06M |
| 7/27/2026 | $93.26 | $93.43 | $93.22 | $93.37 | 1.90M |
| 7/24/2026 | $92.98 | $93.27 | $92.91 | $93.11 | 1.97M |
| 7/23/2026 | $92.91 | $92.95 | $92.82 | $92.88 | 1.57M |
| 7/22/2026 | $93.35 | $93.35 | $93.11 | $93.15 | 2.20M |
| 7/21/2026 | $93.44 | $93.45 | $93.25 | $93.41 | 1.07M |
| 7/20/2026 | $93.89 | $93.89 | $93.51 | $93.57 | 1.05M |
| 7/17/2026 | $93.92 | $94.07 | $93.76 | $93.78 | 1.34M |
| 7/16/2026 | $93.79 | $93.83 | $93.63 | $93.76 | 1.45M |
| 7/15/2026 | $93.72 | $93.92 | $93.68 | $93.83 | 3.46M |
| 7/14/2026 | $93.56 | $93.83 | $93.50 | $93.67 | 1.69M |
| 7/13/2026 | $93.52 | $93.52 | $93.23 | $93.26 | 1.47M |
| 7/10/2026 | $93.88 | $93.89 | $93.64 | $93.72 | 1.70M |
| 7/9/2026 | $93.78 | $93.95 | $93.72 | $93.82 | 1.37M |
| 7/8/2026 | $93.71 | $93.77 | $93.52 | $93.69 | 2.22M |
| 7/7/2026 | $94.20 | $94.20 | $93.81 | $93.84 | 1.99M |
| 7/6/2026 | $94.12 | $94.29 | $94.06 | $94.28 | 1.55M |
| 7/2/2026 | $94.08 | $94.24 | $94.03 | $94.13 | 1.64M |
| 7/1/2026 | $93.99 | $94.19 | $93.96 | $94.02 | 2.34M |
| 6/30/2026 | $94.87 | $94.90 | $94.50 | $94.52 | 2.07M |
| 6/29/2026 | $94.90 | $95.04 | $94.90 | $94.97 | 1.77M |
| 6/26/2026 | $94.89 | $95.11 | $94.89 | $94.93 | 4.05M |
| 6/25/2026 | $95.00 | $95.06 | $94.89 | $94.92 | 1.36M |
| 6/24/2026 | $94.74 | $94.83 | $94.68 | $94.75 | 1.64M |
| 6/23/2026 | $94.30 | $94.44 | $94.30 | $94.34 | 1.63M |
| 6/22/2026 | $94.35 | $94.37 | $94.16 | $94.25 | 2.06M |
| 6/18/2026 | $94.52 | $94.74 | $94.42 | $94.48 | 1.30M |
| 6/17/2026 | $94.80 | $94.83 | $94.15 | $94.19 | 2.63M |
| 6/16/2026 | $94.55 | $94.79 | $94.55 | $94.70 | 1.26M |
| 6/15/2026 | $94.63 | $94.68 | $94.46 | $94.52 | 1.08M |
| 6/12/2026 | $94.31 | $94.44 | $94.17 | $94.38 | 1.36M |
| 6/11/2026 | $93.94 | $94.56 | $93.93 | $94.52 | 2.15M |
| 6/10/2026 | $93.98 | $94.06 | $93.81 | $93.91 | 1.25M |
| 6/9/2026 | $93.88 | $94.01 | $93.80 | $93.89 | 3.02M |
| 6/8/2026 | $93.99 | $94.02 | $93.68 | $93.70 | 5.87M |
| 6/5/2026 | $93.92 | $93.92 | $93.67 | $93.74 | 2.87M |
| 6/4/2026 | $94.26 | $94.34 | $94.20 | $94.21 | 2.02M |
| 6/3/2026 | $94.18 | $94.21 | $93.98 | $94.11 | 2.68M |
| 6/2/2026 | $94.39 | $94.39 | $94.22 | $94.33 | 1.89M |
| 6/1/2026 | $94.10 | $94.33 | $93.97 | $94.32 | 2.24M |
| 5/29/2026 | $94.80 | $94.88 | $94.68 | $94.79 | 2.31M |
| 5/28/2026 | $94.43 | $94.74 | $94.35 | $94.71 | 6.25M |
| 5/27/2026 | $94.48 | $94.55 | $94.37 | $94.38 | 1.72M |
| 5/26/2026 | $94.42 | $94.42 | $94.22 | $94.33 | 1.52M |
| 5/22/2026 | $94.04 | $94.08 | $93.69 | $94.08 | 1.66M |
| 5/21/2026 | $93.41 | $93.98 | $93.29 | $93.90 | 2.35M |
| 5/20/2026 | $93.08 | $93.86 | $93.08 | $93.76 | 2.72M |
| 5/19/2026 | $93.03 | $93.28 | $92.92 | $93.08 | 3.93M |
| 5/18/2026 | $93.67 | $93.74 | $93.28 | $93.49 | 2.45M |