MBFJF(MBFJF)
MBFJF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $22.06 | $22.06 | $22.06 | $22.06 | 450 |
| 8/10/2026 | $23.00 | $23.00 | $21.37 | $22.14 | 1,800 |
| 8/7/2026 | $21.83 | $21.83 | $21.24 | $21.24 | 200,720 |
| 8/6/2026 | $23.00 | $23.00 | $21.84 | $22.48 | 209,600 |
| 8/5/2026 | $22.49 | $22.54 | $21.10 | $21.20 | 322,625 |
| 8/4/2026 | $21.58 | $22.29 | $20.15 | $20.15 | 1,501 |
| 8/3/2026 | $22.40 | $22.40 | $22.40 | $22.40 | 207,306 |
| 7/31/2026 | $22.48 | $22.48 | $21.26 | $21.43 | 28,800 |
| 7/30/2026 | $22.23 | $22.24 | $22.23 | $22.24 | 2,000 |
| 7/29/2026 | $22.35 | $22.35 | $20.40 | $20.40 | 1,532 |
| 7/28/2026 | $22.62 | $23.30 | $20.99 | $22.08 | 90,700 |
| 7/27/2026 | $22.20 | $23.28 | $22.20 | $23.28 | 201,935 |
| 7/24/2026 | $23.07 | $23.07 | $22.21 | $22.21 | 260,110 |
| 7/23/2026 | $23.86 | $23.86 | $21.99 | $22.92 | 4,846 |
| 7/22/2026 | $21.91 | $22.45 | $21.91 | $22.40 | 222,400 |
| 7/21/2026 | $23.15 | $23.15 | $21.05 | $21.05 | 201,100 |
| 7/20/2026 | $20.60 | $20.60 | $20.60 | $20.60 | 600 |
| 7/17/2026 | $20.26 | $21.66 | $20.26 | $21.66 | 1,900 |
| 7/16/2026 | $22.23 | $22.23 | $22.23 | $22.23 | 1,800 |
| 7/15/2026 | $21.84 | $21.84 | $21.84 | $21.84 | 600 |
| 7/14/2026 | $21.28 | $21.28 | $21.28 | $21.28 | 1,700 |
| 7/13/2026 | $22.50 | $22.50 | $22.50 | $22.50 | 900 |
| 7/10/2026 | $19.40 | $22.40 | $19.40 | $20.40 | 2,600 |
| 7/9/2026 | $19.45 | $21.00 | $19.45 | $21.00 | 82,029 |
| 7/8/2026 | $20.84 | $20.84 | $20.84 | $20.84 | 1,600 |
| 7/7/2026 | $21.46 | $21.46 | $21.46 | $21.46 | 1,300 |
| 7/6/2026 | $21.43 | $21.43 | $20.52 | $20.54 | 407,100 |
| 7/2/2026 | $18.45 | $18.45 | $18.45 | $18.45 | 349,850 |
| 7/1/2026 | $20.00 | $20.18 | $18.45 | $18.45 | 29,637 |
| 6/30/2026 | $21.25 | $21.25 | $19.00 | $20.53 | 2,848 |
| 6/29/2026 | $20.60 | $21.78 | $20.27 | $21.78 | 1,914 |
| 6/26/2026 | $20.75 | $20.75 | $19.44 | $19.44 | 1,000 |
| 6/25/2026 | $20.96 | $20.96 | $20.05 | $20.05 | 301,005 |
| 6/24/2026 | $20.46 | $20.46 | $20.46 | $20.46 | 402,100 |
| 6/23/2026 | $20.15 | $20.15 | $18.80 | $20.15 | 145,825 |
| 6/22/2026 | $21.95 | $21.95 | $21.29 | $21.29 | 275,100 |
| 6/18/2026 | $21.83 | $21.83 | $21.45 | $21.45 | 530,000 |
| 6/17/2026 | $21.05 | $21.05 | $19.75 | $19.75 | 247,320 |
| 6/16/2026 | $19.50 | $20.35 | $19.50 | $20.35 | 15,900 |
| 6/15/2026 | $19.75 | $20.45 | $19.75 | $20.45 | 195,400 |
| 6/12/2026 | $19.56 | $19.56 | $19.56 | $19.56 | 427,075 |
| 6/11/2026 | $19.56 | $19.56 | $19.56 | $19.56 | 465,687 |
| 6/10/2026 | $20.22 | $20.22 | $19.23 | $19.56 | 504,300 |
| 6/9/2026 | $19.85 | $20.29 | $19.78 | $19.78 | 1,400 |
| 6/8/2026 | $19.70 | $20.90 | $19.70 | $20.30 | 134,400 |
| 6/5/2026 | $20.00 | $21.00 | $20.00 | $20.10 | 101,800 |
| 6/4/2026 | $19.65 | $19.89 | $17.68 | $19.89 | 121,200 |
| 6/3/2026 | $21.15 | $21.15 | $18.90 | $19.65 | 1,600 |
| 6/2/2026 | $19.99 | $19.99 | $17.62 | $17.62 | 60,900 |
| 6/1/2026 | $20.40 | $20.40 | $18.95 | $19.68 | 1,200 |
| 5/29/2026 | $19.44 | $20.05 | $18.83 | $18.83 | 801,600 |
| 5/28/2026 | $19.33 | $19.33 | $18.08 | $18.65 | 310,000 |
| 5/27/2026 | $19.73 | $19.73 | $18.28 | $18.28 | 2,100 |
| 5/26/2026 | $20.06 | $20.06 | $20.06 | $20.06 | 201,600 |
| 5/22/2026 | $17.95 | $20.13 | $17.95 | $18.88 | 500 |
| 5/21/2026 | $19.22 | $20.01 | $18.54 | $18.54 | 49,200 |
| 5/20/2026 | $19.05 | $19.05 | $19.05 | $19.05 | 900,700 |
| 5/19/2026 | $18.55 | $18.55 | $18.55 | $18.55 | 24,000 |
| 5/18/2026 | $19.59 | $19.59 | $17.45 | $18.82 | 12,400 |
| 5/15/2026 | $19.09 | $19.09 | $17.86 | $18.48 | 126,000 |
| 5/14/2026 | $19.01 | $19.01 | $19.01 | $19.01 | 300,300 |
| 5/13/2026 | $18.38 | $18.76 | $17.85 | $18.76 | 1,300 |