MBGAF(MBGAF)
MBGAF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $55.50 | $55.57 | $54.91 | $55.16 | 6,548 |
| 7/31/2026 | $53.55 | $54.32 | $53.40 | $53.75 | 6,315 |
| 7/30/2026 | $54.00 | $54.60 | $53.90 | $54.16 | 37,133 |
| 7/29/2026 | $53.10 | $54.10 | $53.10 | $53.65 | 24,500 |
| 7/28/2026 | $52.61 | $53.29 | $52.61 | $53.10 | 16,900 |
| 7/27/2026 | $51.05 | $52.15 | $51.04 | $51.75 | 23,429 |
| 7/24/2026 | $51.15 | $51.15 | $50.37 | $50.69 | 17,018 |
| 7/23/2026 | $50.36 | $51.22 | $50.26 | $50.38 | 32,800 |
| 7/22/2026 | $51.28 | $51.96 | $50.95 | $51.22 | 13,100 |
| 7/21/2026 | $51.00 | $51.33 | $50.95 | $51.19 | 22,000 |
| 7/20/2026 | $51.90 | $52.35 | $51.21 | $51.41 | 13,409 |
| 7/17/2026 | $51.69 | $52.61 | $51.69 | $52.00 | 27,300 |
| 7/16/2026 | $52.99 | $53.20 | $52.15 | $52.41 | 13,007 |
| 7/15/2026 | $52.40 | $53.24 | $52.40 | $52.92 | 15,500 |
| 7/14/2026 | $51.70 | $51.76 | $51.13 | $51.20 | 31,600 |
| 7/13/2026 | $50.37 | $50.75 | $50.14 | $50.34 | 21,038 |
| 7/10/2026 | $50.25 | $50.50 | $50.06 | $50.11 | 37,800 |
| 7/9/2026 | $50.25 | $50.79 | $50.00 | $50.27 | 25,100 |
| 7/8/2026 | $51.76 | $51.76 | $50.20 | $50.91 | 38,600 |
| 7/7/2026 | $52.62 | $52.87 | $52.25 | $52.39 | 17,200 |
| 7/6/2026 | $51.56 | $52.10 | $51.56 | $51.97 | 16,121 |
| 7/2/2026 | $51.21 | $51.86 | $51.21 | $51.50 | 29,600 |
| 7/1/2026 | $50.13 | $50.52 | $49.70 | $50.03 | 19,900 |
| 6/30/2026 | $49.12 | $50.25 | $49.12 | $50.18 | 81,500 |
| 6/29/2026 | $49.50 | $50.38 | $49.09 | $49.60 | 22,200 |
| 6/26/2026 | $50.01 | $50.88 | $48.77 | $49.52 | 64,300 |
| 6/25/2026 | $50.72 | $51.60 | $50.58 | $50.88 | 16,015 |
| 6/24/2026 | $51.24 | $51.24 | $50.35 | $50.49 | 35,800 |
| 6/23/2026 | $51.64 | $51.90 | $51.32 | $51.40 | 26,600 |
| 6/22/2026 | $51.84 | $52.20 | $51.00 | $52.04 | 37,800 |
| 6/18/2026 | $52.74 | $53.22 | $50.01 | $51.53 | 84,900 |
| 6/17/2026 | $55.50 | $55.69 | $53.50 | $53.50 | 56,720 |
| 6/16/2026 | $56.37 | $56.85 | $55.35 | $55.45 | 20,637 |
| 6/15/2026 | $57.34 | $57.60 | $57.00 | $57.25 | 23,724 |
| 6/12/2026 | $55.78 | $56.10 | $55.45 | $55.73 | 17,940 |
| 6/11/2026 | $55.61 | $55.61 | $54.45 | $55.55 | 15,649 |
| 6/10/2026 | $55.82 | $55.82 | $54.18 | $54.18 | 21,800 |
| 6/9/2026 | $55.75 | $56.18 | $55.00 | $55.47 | 24,207 |
| 6/8/2026 | $55.40 | $55.84 | $55.35 | $55.66 | 17,622 |
| 6/5/2026 | $56.60 | $56.60 | $55.25 | $55.30 | 66,338 |
| 6/4/2026 | $58.03 | $58.19 | $57.05 | $57.18 | 22,200 |
| 6/3/2026 | $57.46 | $58.42 | $57.46 | $57.85 | 31,440 |
| 6/2/2026 | $60.19 | $60.25 | $59.67 | $59.94 | 12,014 |
| 6/1/2026 | $60.24 | $61.00 | $59.50 | $60.11 | 26,400 |
| 5/29/2026 | $61.90 | $61.90 | $60.06 | $60.56 | 25,946 |
| 5/28/2026 | $59.88 | $61.69 | $59.88 | $60.84 | 16,315 |
| 5/27/2026 | $61.00 | $61.64 | $60.33 | $60.84 | 31,200 |
| 5/26/2026 | $58.20 | $59.39 | $58.20 | $59.30 | 15,700 |
| 5/22/2026 | $57.77 | $58.42 | $57.71 | $58.08 | 44,244 |
| 5/21/2026 | $57.85 | $58.15 | $57.24 | $58.09 | 10,300 |
| 5/20/2026 | $58.21 | $58.54 | $57.00 | $57.79 | 20,005 |
| 5/19/2026 | $55.56 | $57.85 | $55.56 | $57.84 | 16,815 |
| 5/18/2026 | $59.41 | $59.41 | $57.99 | $58.59 | 18,332 |
| 5/15/2026 | $58.64 | $58.78 | $58.29 | $58.32 | 12,600 |
| 5/14/2026 | $59.43 | $59.84 | $59.15 | $59.52 | 17,800 |
| 5/13/2026 | $58.90 | $59.95 | $58.52 | $59.29 | 28,600 |
| 5/12/2026 | $60.08 | $60.08 | $58.73 | $58.97 | 17,417 |
| 5/11/2026 | $58.94 | $59.83 | $58.85 | $59.83 | 21,100 |
| 5/8/2026 | $58.85 | $59.72 | $58.78 | $59.00 | 18,400 |
| 5/7/2026 | $59.50 | $59.89 | $58.67 | $59.10 | 35,000 |
| 5/6/2026 | $58.78 | $59.59 | $58.46 | $58.81 | 22,200 |