MBGL(MBGL)
MBGL
$20.16—Stale · unknown old
NYSE • Last print unknown ago
$20.16—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $20.23 | $20.36 | $19.91 | $20.16 | 2.75M |
| 9/10/2026 | $19.75 | $20.24 | $19.74 | $20.19 | 3.36M |
| 9/9/2026 | $20.45 | $20.53 | $19.75 | $19.76 | 3.91M |
| 9/8/2026 | $20.60 | $20.90 | $19.97 | $20.52 | 4.59M |
| 9/4/2026 | $20.33 | $20.62 | $20.21 | $20.58 | 3.37M |
| 9/3/2026 | $20.73 | $20.90 | $20.26 | $20.46 | 3.63M |
| 9/2/2026 | $19.90 | $20.83 | $19.76 | $20.38 | 3.78M |
| 9/1/2026 | $20.12 | $20.19 | $19.70 | $19.83 | 3.49M |
| 8/31/2026 | $20.04 | $20.58 | $20.04 | $20.30 | 4.37M |
| 8/28/2026 | $20.36 | $20.51 | $19.97 | $20.24 | 3.06M |
| 8/27/2026 | $20.42 | $20.80 | $20.25 | $20.27 | 3.95M |
| 8/26/2026 | $20.16 | $20.98 | $20.16 | $20.55 | 2.86M |
| 8/25/2026 | $19.78 | $20.36 | $19.70 | $20.26 | 3.45M |
| 8/24/2026 | $19.85 | $20.22 | $19.54 | $19.70 | 4.66M |
| 8/21/2026 | $20.30 | $20.45 | $19.72 | $19.85 | 2.90M |
| 8/20/2026 | $20.82 | $20.83 | $20.03 | $20.20 | 2.62M |
| 8/19/2026 | $19.94 | $21.13 | $19.94 | $20.69 | 6.03M |
| 8/18/2026 | $19.68 | $20.22 | $19.38 | $19.82 | 5.74M |
| 8/17/2026 | $20.22 | $20.34 | $19.63 | $19.72 | 3.78M |
| 8/14/2026 | $20.82 | $21.14 | $19.89 | $20.34 | 3.66M |
| 8/13/2026 | $19.75 | $20.00 | $19.55 | $19.83 | 3.76M |
| 8/12/2026 | $19.25 | $19.73 | $19.10 | $19.62 | 4.56M |
| 8/11/2026 | $18.73 | $19.80 | $18.73 | $19.37 | 4.88M |
| 8/10/2026 | $19.21 | $19.70 | $18.68 | $19.00 | 4.39M |
| 8/7/2026 | $20.37 | $20.70 | $18.72 | $19.70 | 10.92M |
| 8/6/2026 | $21.02 | $21.26 | $20.40 | $20.73 | 3.52M |
| 8/5/2026 | $21.06 | $21.57 | $20.91 | $21.26 | 3.33M |
| 8/4/2026 | $20.75 | $21.32 | $20.75 | $21.21 | 3.33M |
| 8/3/2026 | $20.27 | $21.31 | $20.27 | $21.30 | 2.61M |
| 7/31/2026 | $20.10 | $20.46 | $19.91 | $20.38 | 2.92M |
| 7/30/2026 | $21.24 | $21.26 | $20.11 | $20.48 | 2.85M |
| 7/29/2026 | $21.48 | $21.99 | $21.26 | $21.47 | 3.85M |
| 7/28/2026 | $20.00 | $22.00 | $19.91 | $21.72 | 6.19M |
| 7/27/2026 | $20.30 | $21.10 | $20.30 | $20.62 | 2.89M |
| 7/24/2026 | $20.67 | $21.34 | $20.38 | $20.55 | 4.17M |
| 7/23/2026 | $19.81 | $20.73 | $19.80 | $20.70 | 4.40M |
| 7/22/2026 | $19.85 | $20.44 | $19.76 | $20.38 | 4.83M |
| 7/21/2026 | $19.91 | $20.08 | $19.45 | $19.86 | 5.17M |
| 7/20/2026 | $20.40 | $20.63 | $19.88 | $20.12 | 4.72M |
| 7/17/2026 | $20.21 | $20.78 | $19.89 | $20.11 | 6.11M |
| 7/16/2026 | $21.24 | $21.37 | $20.13 | $20.66 | 5.46M |
| 7/15/2026 | $20.36 | $21.40 | $20.26 | $21.00 | 6.07M |
| 7/14/2026 | $20.38 | $21.29 | $20.21 | $20.57 | 6.64M |
| 7/13/2026 | $20.05 | $21.05 | $20.00 | $20.26 | 5.46M |
| 7/10/2026 | $21.53 | $21.72 | $20.75 | $20.80 | 5.92M |
| 7/9/2026 | $21.19 | $22.33 | $20.82 | $22.26 | 9.07M |
| 7/8/2026 | $20.72 | $21.97 | $19.91 | $21.50 | 17.41M |
| 7/7/2026 | $19.25 | $21.42 | $19.25 | $21.20 | 21.72M |
| 7/6/2026 | $18.85 | $19.46 | $17.67 | $19.26 | 35.85M |
| 7/2/2026 | $20.95 | $20.95 | $19.80 | $19.80 | 26.97M |
| 7/1/2026 | $20.30 | $21.50 | $18.10 | $21.19 | 97.85M |
| 6/30/2026 | $23.30 | $23.30 | $22.00 | $22.05 | 205,600 |
| 6/29/2026 | $22.00 | $24.00 | $21.75 | $23.00 | 167,300 |
| 6/26/2026 | $25.05 | $26.00 | $21.00 | $21.00 | 56,000 |