MBBC(MBBC)
MBBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $15.26 | $15.26 | $14.96 | $14.96 | 774 |
| 8/3/2026 | $15.11 | $15.20 | $15.11 | $15.20 | 446 |
| 7/31/2026 | $14.95 | $14.95 | $14.95 | $14.95 | 65 |
| 7/30/2026 | $14.95 | $14.95 | $14.95 | $14.95 | 11 |
| 7/29/2026 | $14.95 | $14.95 | $14.95 | $14.95 | 49 |
| 7/28/2026 | $15.29 | $15.29 | $14.95 | $14.95 | 4,831 |
| 7/27/2026 | $14.93 | $14.93 | $14.93 | $14.93 | 400 |
| 7/24/2026 | $14.71 | $14.71 | $14.71 | $14.71 | - |
| 7/23/2026 | $14.71 | $14.71 | $14.71 | $14.71 | 526 |
| 7/22/2026 | $15.27 | $15.27 | $14.72 | $14.72 | 1,742 |
| 7/21/2026 | $15.27 | $15.27 | $15.27 | $15.27 | 51 |
| 7/20/2026 | $15.27 | $15.27 | $15.27 | $15.27 | 300 |
| 7/17/2026 | $15.00 | $15.00 | $15.00 | $15.00 | 1,235 |
| 7/16/2026 | $15.25 | $15.25 | $15.00 | $15.00 | 2,400 |
| 7/15/2026 | $14.63 | $15.02 | $14.63 | $15.02 | 616 |
| 7/14/2026 | $15.02 | $15.02 | $15.02 | $15.02 | 500 |
| 7/13/2026 | $14.99 | $15.29 | $14.99 | $15.15 | 3,405 |
| 7/10/2026 | $15.17 | $15.17 | $15.17 | $15.17 | - |
| 7/9/2026 | $14.98 | $15.30 | $14.94 | $15.17 | 1,603 |
| 7/8/2026 | $15.00 | $15.28 | $15.00 | $15.28 | 3,000 |
| 7/7/2026 | $15.00 | $15.00 | $15.00 | $15.00 | 800 |
| 7/6/2026 | $15.17 | $15.26 | $15.00 | $15.15 | 1,522 |
| 7/2/2026 | $15.64 | $15.64 | $15.02 | $15.25 | 7,328 |
| 7/1/2026 | $15.47 | $15.79 | $14.69 | $15.31 | 8,900 |
| 6/30/2026 | $15.45 | $15.47 | $15.28 | $15.28 | 1,100 |
| 6/29/2026 | $15.49 | $15.79 | $14.72 | $15.40 | 14,200 |
| 6/26/2026 | $15.29 | $15.50 | $15.01 | $15.49 | 13,426 |
| 6/25/2026 | $15.24 | $15.49 | $14.45 | $15.25 | 27,600 |
| 6/24/2026 | $14.61 | $15.20 | $14.61 | $14.95 | 13,634 |
| 6/23/2026 | $14.80 | $15.46 | $14.45 | $14.97 | 15,143 |
| 6/22/2026 | $15.30 | $15.30 | $15.21 | $15.22 | 1,951 |
| 6/18/2026 | $14.96 | $15.55 | $14.41 | $15.31 | 20,600 |
| 6/17/2026 | $15.08 | $15.08 | $13.88 | $14.83 | 2,943 |
| 6/16/2026 | $14.19 | $15.00 | $14.16 | $14.98 | 13,620 |
| 6/15/2026 | $14.86 | $14.96 | $14.55 | $14.55 | 2,208 |
| 6/12/2026 | $14.61 | $15.08 | $14.29 | $14.29 | 8,200 |
| 6/11/2026 | $14.10 | $15.10 | $14.06 | $14.30 | 38,000 |
| 6/10/2026 | $14.75 | $15.50 | $14.01 | $14.15 | 206,313 |
| 6/9/2026 | $14.85 | $15.11 | $14.40 | $14.71 | 61,430 |
| 6/8/2026 | $14.25 | $14.41 | $14.25 | $14.40 | 4,600 |
| 6/5/2026 | $14.17 | $14.40 | $14.17 | $14.40 | 1,700 |
| 6/4/2026 | $14.29 | $14.29 | $13.75 | $14.17 | 2,200 |
| 6/3/2026 | $13.75 | $14.02 | $13.75 | $13.75 | 6,297 |
| 6/2/2026 | $13.61 | $14.00 | $13.61 | $13.72 | 3,700 |
| 6/1/2026 | $13.89 | $13.89 | $13.40 | $13.69 | 1,500 |
| 5/29/2026 | $13.60 | $13.90 | $13.51 | $13.84 | 8,635 |
| 5/28/2026 | $13.61 | $14.01 | $13.53 | $13.60 | 9,595 |
| 5/27/2026 | $13.81 | $14.28 | $13.37 | $13.52 | 19,741 |
| 5/26/2026 | $13.98 | $13.98 | $13.28 | $13.28 | 3,900 |
| 5/22/2026 | $13.52 | $13.91 | $13.37 | $13.37 | 3,800 |
| 5/21/2026 | $13.52 | $13.59 | $13.50 | $13.50 | 5,400 |
| 5/20/2026 | $14.47 | $14.51 | $12.80 | $13.75 | 63,000 |
| 5/19/2026 | $14.26 | $14.26 | $14.26 | $14.26 | 81 |
| 5/18/2026 | $14.25 | $14.86 | $14.25 | $14.26 | 1,607 |
| 5/15/2026 | $14.65 | $14.65 | $14.50 | $14.50 | 1,238 |
| 5/14/2026 | $14.99 | $15.23 | $14.75 | $14.96 | 6,340 |
| 5/13/2026 | $15.47 | $15.47 | $15.46 | $15.46 | 600 |
| 5/12/2026 | $14.65 | $15.49 | $14.25 | $15.13 | 121,100 |
| 5/11/2026 | $15.75 | $15.75 | $14.30 | $14.77 | 87,600 |
| 5/8/2026 | $15.49 | $15.49 | $15.30 | $15.30 | 707 |
| 5/7/2026 | $14.64 | $14.64 | $14.64 | $14.64 | 23 |