MBINM(MBINM)
MBINM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $25.69 | $25.69 | $25.61 | $25.63 | 7,429 |
| 8/26/2026 | $25.64 | $25.64 | $25.60 | $25.60 | 1,008 |
| 8/25/2026 | $25.62 | $25.62 | $25.62 | $25.62 | 30 |
| 8/24/2026 | $25.60 | $25.69 | $25.54 | $25.62 | 9,817 |
| 8/21/2026 | $25.47 | $25.60 | $25.46 | $25.55 | 1,800 |
| 8/20/2026 | $25.50 | $25.59 | $25.50 | $25.55 | 4,800 |
| 8/19/2026 | $25.52 | $25.60 | $25.52 | $25.60 | 3,700 |
| 8/18/2026 | $25.56 | $25.60 | $25.55 | $25.55 | 2,337 |
| 8/17/2026 | $25.56 | $25.60 | $25.56 | $25.56 | 2,741 |
| 8/14/2026 | $25.53 | $25.64 | $25.53 | $25.63 | 4,619 |
| 8/13/2026 | $25.61 | $25.66 | $25.56 | $25.65 | 6,300 |
| 8/12/2026 | $25.52 | $25.61 | $25.46 | $25.54 | 1,500 |
| 8/11/2026 | $25.53 | $25.63 | $25.50 | $25.57 | 3,539 |
| 8/10/2026 | $25.57 | $25.64 | $25.50 | $25.60 | 5,700 |
| 8/7/2026 | $25.61 | $25.62 | $25.53 | $25.53 | 5,100 |
| 8/6/2026 | $25.55 | $25.57 | $25.55 | $25.57 | 1,633 |
| 8/5/2026 | $25.60 | $25.64 | $25.60 | $25.60 | 2,102 |
| 8/4/2026 | $25.51 | $25.58 | $25.51 | $25.58 | 2,300 |
| 8/3/2026 | $25.53 | $25.66 | $25.46 | $25.57 | 6,338 |
| 7/31/2026 | $25.51 | $25.67 | $25.51 | $25.67 | 9,900 |
| 7/30/2026 | $25.55 | $25.59 | $25.48 | $25.55 | 1,500 |
| 7/29/2026 | $25.41 | $25.64 | $25.41 | $25.53 | 6,000 |
| 7/28/2026 | $25.36 | $25.48 | $25.36 | $25.41 | 4,900 |
| 7/27/2026 | $25.30 | $25.49 | $25.30 | $25.35 | 4,330 |
| 7/24/2026 | $25.46 | $25.47 | $25.41 | $25.41 | 3,400 |
| 7/23/2026 | $25.68 | $25.68 | $25.52 | $25.54 | 9,900 |
| 7/22/2026 | $25.68 | $25.72 | $25.54 | $25.60 | 3,300 |
| 7/21/2026 | $25.61 | $25.73 | $25.48 | $25.70 | 14,000 |
| 7/20/2026 | $25.60 | $25.73 | $25.45 | $25.63 | 9,241 |
| 7/17/2026 | $25.39 | $25.56 | $25.36 | $25.56 | 3,641 |
| 7/16/2026 | $25.43 | $25.48 | $25.43 | $25.43 | 2,900 |
| 7/15/2026 | $25.37 | $25.48 | $25.37 | $25.44 | 6,700 |
| 7/14/2026 | $25.50 | $25.50 | $25.37 | $25.37 | 1,235 |
| 7/13/2026 | $25.36 | $25.43 | $25.36 | $25.40 | 2,300 |
| 7/10/2026 | $25.46 | $25.50 | $25.42 | $25.46 | 3,000 |
| 7/9/2026 | $25.40 | $25.43 | $25.40 | $25.43 | 1,539 |
| 7/8/2026 | $25.38 | $25.49 | $25.36 | $25.37 | 3,010 |
| 7/7/2026 | $25.29 | $25.50 | $25.29 | $25.41 | 7,900 |
| 7/6/2026 | $25.34 | $25.35 | $25.25 | $25.35 | 2,546 |
| 7/2/2026 | $25.34 | $25.34 | $25.10 | $25.10 | 918 |
| 7/1/2026 | $25.22 | $25.35 | $25.11 | $25.35 | 4,510 |
| 6/30/2026 | $25.17 | $25.23 | $25.05 | $25.10 | 62,300 |
| 6/29/2026 | $25.05 | $25.14 | $25.05 | $25.12 | 3,324 |
| 6/26/2026 | $24.99 | $25.14 | $24.95 | $25.04 | 7,700 |
| 6/25/2026 | $25.07 | $25.32 | $24.79 | $25.01 | 17,539 |
| 6/24/2026 | $25.16 | $25.17 | $25.06 | $25.08 | 27,500 |
| 6/23/2026 | $25.21 | $25.34 | $25.15 | $25.16 | 16,809 |
| 6/22/2026 | $25.27 | $25.37 | $25.24 | $25.24 | 6,100 |
| 6/18/2026 | $25.26 | $25.26 | $25.25 | $25.26 | 9,200 |
| 6/17/2026 | $25.26 | $25.30 | $25.25 | $25.30 | 3,200 |
| 6/16/2026 | $25.37 | $25.37 | $25.28 | $25.29 | 2,100 |
| 6/15/2026 | $25.57 | $25.57 | $25.26 | $25.35 | 16,700 |
| 6/12/2026 | $25.70 | $25.70 | $25.55 | $25.57 | 2,540 |
| 6/11/2026 | $25.60 | $25.68 | $25.60 | $25.68 | 4,437 |
| 6/10/2026 | $25.40 | $25.63 | $25.40 | $25.61 | 9,500 |
| 6/9/2026 | $25.61 | $25.61 | $25.38 | $25.40 | 4,828 |
| 6/8/2026 | $25.60 | $25.60 | $25.25 | $25.52 | 7,600 |
| 6/5/2026 | $25.70 | $25.84 | $25.58 | $25.58 | 6,247 |
| 6/4/2026 | $25.68 | $25.80 | $25.62 | $25.75 | 13,744 |
| 6/3/2026 | $25.62 | $25.70 | $25.61 | $25.67 | 6,132 |
| 6/2/2026 | $25.62 | $25.70 | $25.62 | $25.70 | 12,400 |
| 6/1/2026 | $25.62 | $25.75 | $25.60 | $25.62 | 11,600 |