MBBAB.ST(MBBAB.ST)
MBBAB.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $10.30 | $10.30 | $10.20 | $10.20 | 6,222 |
| 7/30/2026 | $10.40 | $10.90 | $10.25 | $10.30 | 4,465 |
| 7/29/2026 | $10.45 | $11.15 | $10.35 | $10.45 | 5,657 |
| 7/28/2026 | $10.95 | $11.15 | $10.45 | $10.55 | 13,674 |
| 7/27/2026 | $10.30 | $12.10 | $10.30 | $10.75 | 21,290 |
| 7/24/2026 | $10.35 | $10.70 | $10.20 | $10.30 | 2,031 |
| 7/23/2026 | $10.25 | $10.50 | $10.25 | $10.30 | 7,881 |
| 7/22/2026 | $10.30 | $11.50 | $10.25 | $10.45 | 5,579 |
| 7/21/2026 | $10.15 | $10.70 | $10.15 | $10.30 | 4,720 |
| 7/20/2026 | $10.40 | $10.85 | $10.10 | $10.15 | 4,101 |
| 7/17/2026 | $10.40 | $10.40 | $10.00 | $10.40 | 7,256 |
| 7/16/2026 | $10.40 | $10.85 | $10.10 | $10.50 | 6,453 |
| 7/15/2026 | $10.60 | $11.35 | $10.50 | $11.05 | 14,524 |
| 7/14/2026 | $10.50 | $10.60 | $10.10 | $10.60 | 8,483 |
| 7/13/2026 | $10.80 | $10.80 | $10.10 | $10.80 | 15,920 |
| 7/10/2026 | $11.10 | $11.10 | $10.40 | $10.80 | 12,896 |
| 7/9/2026 | $11.10 | $11.30 | $10.30 | $10.60 | 15,277 |
| 7/8/2026 | $11.35 | $12.00 | $10.50 | $11.10 | 15,964 |
| 7/7/2026 | $14.00 | $14.00 | $11.10 | $11.35 | 23,835 |
| 7/6/2026 | $14.50 | $14.50 | $12.00 | $13.00 | 43,777 |
| 7/3/2026 | $13.20 | $16.50 | $12.00 | $14.30 | 52,008 |
| 7/2/2026 | $13.00 | $13.70 | $12.60 | $12.70 | 18,930 |
| 7/1/2026 | $13.00 | $14.00 | $12.50 | $13.50 | 16,575 |
| 6/30/2026 | $13.20 | $13.90 | $11.50 | $13.90 | 17,835 |
| 6/29/2026 | $13.60 | $13.70 | $12.10 | $13.20 | 24,776 |
| 6/26/2026 | $13.40 | $14.10 | $11.10 | $13.70 | 41,223 |
| 6/25/2026 | $14.90 | $15.30 | $12.40 | $13.30 | 50,442 |
| 6/24/2026 | $16.90 | $17.10 | $14.20 | $14.80 | 67,221 |
| 6/23/2026 | $20.00 | $21.40 | $15.30 | $16.90 | 177,569 |
| 6/22/2026 | $10.90 | $20.00 | $10.90 | $16.50 | 277,350 |
| 6/18/2026 | $10.10 | $10.70 | $9.00 | $9.90 | 35,444 |
| 6/17/2026 | $11.40 | $11.90 | $10.40 | $10.80 | 29,519 |
| 6/16/2026 | $10.80 | $12.90 | $10.80 | $11.10 | 23,539 |
| 6/15/2026 | $11.80 | $11.80 | $10.30 | $10.80 | 47,752 |
| 6/12/2026 | $12.60 | $12.60 | $11.20 | $11.50 | 29,039 |
| 6/11/2026 | $12.10 | $13.50 | $11.70 | $12.50 | 21,645 |
| 6/10/2026 | $12.30 | $13.60 | $11.70 | $13.60 | 19,244 |
| 6/9/2026 | $13.60 | $13.60 | $12.00 | $12.10 | 25,639 |
| 6/8/2026 | $14.90 | $17.90 | $13.10 | $13.10 | 75,426 |
| 6/5/2026 | $12.60 | $13.20 | $12.10 | $13.00 | 14,983 |
| 6/4/2026 | $12.60 | $14.30 | $12.20 | $12.50 | 19,897 |
| 6/3/2026 | $12.10 | $14.00 | $12.00 | $13.10 | 20,640 |
| 6/2/2026 | $12.60 | $12.60 | $11.10 | $11.90 | 49,653 |
| 6/1/2026 | $13.80 | $13.80 | $12.50 | $12.70 | 39,786 |
| 5/29/2026 | $15.40 | $15.90 | $13.80 | $14.00 | 36,538 |
| 5/28/2026 | $14.80 | $15.40 | $14.80 | $15.40 | 12,373 |
| 5/27/2026 | $15.50 | $15.80 | $15.50 | $15.80 | 55,649 |
| 5/26/2026 | $18.00 | $18.80 | $16.20 | $16.90 | 19,180 |
| 5/25/2026 | $18.60 | $19.30 | $16.70 | $18.00 | 22,866 |
| 5/22/2026 | $19.60 | $20.70 | $17.40 | $18.20 | 74,184 |
| 5/21/2026 | $17.10 | $19.80 | $15.60 | $18.20 | 88,895 |
| 5/20/2026 | $16.10 | $16.80 | $14.60 | $16.80 | 68,183 |
| 5/19/2026 | $16.40 | $16.60 | $15.70 | $16.20 | 42,915 |
| 5/18/2026 | $17.20 | $17.70 | $16.00 | $16.90 | 32,414 |
| 5/15/2026 | $16.50 | $19.90 | $16.00 | $17.00 | 67,875 |
| 5/13/2026 | $19.00 | $20.50 | $15.50 | $16.50 | 49,957 |
| 5/12/2026 | $24.10 | $24.10 | $17.00 | $18.30 | 181,094 |
| 5/11/2026 | $27.00 | $28.00 | $19.60 | $24.40 | 99,798 |
| 5/8/2026 | $29.10 | $29.10 | $21.80 | $24.10 | 122,961 |
| 5/7/2026 | $24.00 | $30.00 | $23.50 | $29.10 | 78,070 |
| 5/6/2026 | $21.60 | $23.00 | $20.80 | $23.00 | 35,903 |
| 5/5/2026 | $24.00 | $24.20 | $20.20 | $20.80 | 56,129 |