MBGYY(MBGYY)
MBGYY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $13.44 | $13.53 | $13.44 | $13.48 | 8,850 |
| 8/10/2026 | $13.47 | $13.62 | $13.41 | $13.52 | 297,500 |
| 8/7/2026 | $13.48 | $13.59 | $13.45 | $13.58 | 314,200 |
| 8/6/2026 | $13.50 | $13.53 | $13.40 | $13.44 | 310,900 |
| 8/5/2026 | $13.75 | $13.75 | $13.56 | $13.64 | 222,705 |
| 8/4/2026 | $13.69 | $13.90 | $13.68 | $13.87 | 361,019 |
| 8/3/2026 | $13.85 | $13.88 | $13.68 | $13.75 | 308,200 |
| 7/31/2026 | $13.39 | $13.54 | $13.27 | $13.44 | 253,800 |
| 7/30/2026 | $13.51 | $13.62 | $13.45 | $13.61 | 700,922 |
| 7/29/2026 | $13.27 | $13.53 | $13.24 | $13.42 | 359,300 |
| 7/28/2026 | $13.17 | $13.29 | $13.16 | $13.26 | 486,800 |
| 7/27/2026 | $12.74 | $12.98 | $12.74 | $12.91 | 815,100 |
| 7/24/2026 | $12.59 | $12.72 | $12.54 | $12.63 | 474,300 |
| 7/23/2026 | $12.60 | $12.62 | $12.52 | $12.56 | 704,300 |
| 7/22/2026 | $12.80 | $12.84 | $12.67 | $12.78 | 364,840 |
| 7/21/2026 | $12.72 | $12.80 | $12.69 | $12.72 | 1.21M |
| 7/20/2026 | $12.86 | $12.88 | $12.76 | $12.81 | 953,219 |
| 7/17/2026 | $13.02 | $13.11 | $12.90 | $12.97 | 412,000 |
| 7/16/2026 | $13.21 | $13.25 | $13.02 | $13.05 | 603,800 |
| 7/15/2026 | $13.08 | $13.27 | $13.08 | $13.16 | 617,800 |
| 7/14/2026 | $12.83 | $12.91 | $12.77 | $12.77 | 691,200 |
| 7/13/2026 | $12.61 | $12.67 | $12.48 | $12.50 | 770,500 |
| 7/10/2026 | $12.48 | $12.59 | $12.46 | $12.54 | 528,100 |
| 7/9/2026 | $12.47 | $12.54 | $12.44 | $12.50 | 771,704 |
| 7/8/2026 | $12.67 | $12.71 | $12.50 | $12.62 | 858,900 |
| 7/7/2026 | $13.16 | $13.17 | $13.00 | $13.06 | 2.04M |
| 7/6/2026 | $12.90 | $12.96 | $12.87 | $12.96 | 826,509 |
| 7/2/2026 | $12.80 | $12.87 | $12.74 | $12.84 | 818,228 |
| 7/1/2026 | $12.43 | $12.49 | $12.36 | $12.43 | 431,321 |
| 6/30/2026 | $12.27 | $12.51 | $12.26 | $12.49 | 1.45M |
| 6/29/2026 | $12.32 | $12.54 | $12.27 | $12.38 | 2.46M |
| 6/26/2026 | $12.35 | $12.41 | $12.22 | $12.25 | 909,447 |
| 6/25/2026 | $12.62 | $12.71 | $12.57 | $12.58 | 658,700 |
| 6/24/2026 | $12.60 | $12.65 | $12.50 | $12.56 | 818,247 |
| 6/23/2026 | $12.91 | $12.96 | $12.77 | $12.79 | 954,000 |
| 6/22/2026 | $12.70 | $12.99 | $12.70 | $12.93 | 918,000 |
| 6/18/2026 | $12.60 | $12.81 | $12.59 | $12.71 | 1.14M |
| 6/17/2026 | $13.53 | $13.60 | $13.35 | $13.44 | 1.34M |
| 6/16/2026 | $14.03 | $14.16 | $13.61 | $13.77 | 2.07M |
| 6/15/2026 | $14.35 | $14.37 | $14.06 | $14.27 | 587,900 |
| 6/12/2026 | $13.96 | $13.96 | $13.80 | $13.85 | 303,200 |
| 6/11/2026 | $13.61 | $13.86 | $13.53 | $13.84 | 491,000 |
| 6/10/2026 | $13.69 | $13.69 | $13.52 | $13.53 | 381,200 |
| 6/9/2026 | $13.95 | $13.98 | $13.62 | $13.74 | 474,400 |
| 6/8/2026 | $13.78 | $13.91 | $13.78 | $13.84 | 562,400 |
| 6/5/2026 | $13.98 | $13.99 | $13.70 | $13.70 | 452,839 |
| 6/4/2026 | $14.51 | $14.51 | $14.18 | $14.23 | 398,710 |
| 6/3/2026 | $14.39 | $14.50 | $14.37 | $14.40 | 267,400 |
| 6/2/2026 | $14.90 | $15.00 | $14.86 | $14.91 | 282,815 |
| 6/1/2026 | $15.08 | $15.08 | $14.83 | $14.98 | 217,700 |
| 5/29/2026 | $15.17 | $15.24 | $14.92 | $15.11 | 344,600 |
| 5/28/2026 | $15.16 | $15.38 | $15.16 | $15.29 | 266,200 |
| 5/27/2026 | $15.32 | $15.39 | $15.16 | $15.21 | 332,139 |
| 5/26/2026 | $14.76 | $14.79 | $14.70 | $14.77 | 270,947 |
| 5/22/2026 | $14.45 | $14.54 | $14.41 | $14.48 | 253,435 |
| 5/21/2026 | $14.29 | $14.61 | $14.26 | $14.56 | 347,919 |
| 5/20/2026 | $14.22 | $14.70 | $14.17 | $14.52 | 272,600 |
| 5/19/2026 | $14.36 | $14.43 | $14.25 | $14.25 | 302,340 |
| 5/18/2026 | $14.55 | $14.60 | $14.40 | $14.54 | 487,300 |
| 5/15/2026 | $14.63 | $14.64 | $14.50 | $14.51 | 224,826 |
| 5/14/2026 | $14.87 | $14.89 | $14.72 | $14.72 | 420,436 |
| 5/13/2026 | $14.65 | $14.89 | $14.65 | $14.87 | 233,400 |