MBINN(MBINN)
MBINN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $20.89 | $20.89 | $20.60 | $20.73 | 3,337 |
| 5/19/2026 | $20.67 | $20.92 | $20.54 | $20.90 | 13,700 |
| 5/18/2026 | $20.95 | $21.00 | $20.84 | $20.98 | 3,100 |
| 5/15/2026 | $21.00 | $21.04 | $20.60 | $20.86 | 4,500 |
| 5/14/2026 | $21.10 | $21.15 | $20.70 | $21.04 | 4,800 |
| 5/13/2026 | $20.89 | $20.96 | $20.63 | $20.90 | 2,300 |
| 5/12/2026 | $20.82 | $20.93 | $20.74 | $20.89 | 3,325 |
| 5/11/2026 | $20.89 | $21.18 | $20.65 | $20.95 | 10,730 |
| 5/8/2026 | $20.81 | $21.00 | $20.81 | $20.90 | 2,544 |
| 5/7/2026 | $21.02 | $21.23 | $20.89 | $20.94 | 6,339 |
| 5/6/2026 | $20.70 | $20.99 | $20.56 | $20.97 | 10,600 |
| 5/5/2026 | $20.67 | $20.75 | $20.50 | $20.72 | 19,900 |
| 5/4/2026 | $20.60 | $20.77 | $20.54 | $20.55 | 17,928 |
| 5/1/2026 | $20.59 | $20.61 | $20.11 | $20.50 | 24,500 |
| 4/30/2026 | $20.20 | $20.40 | $20.19 | $20.40 | 5,900 |
| 4/29/2026 | $20.31 | $20.45 | $19.90 | $19.90 | 8,600 |
| 4/28/2026 | $20.27 | $20.59 | $20.27 | $20.47 | 3,300 |
| 4/27/2026 | $20.40 | $20.45 | $20.15 | $20.44 | 4,706 |
| 4/24/2026 | $20.45 | $20.55 | $20.00 | $20.00 | 2,400 |
| 4/23/2026 | $20.24 | $20.44 | $20.10 | $20.30 | 4,740 |
| 4/22/2026 | $20.05 | $20.34 | $20.05 | $20.23 | 2,745 |
| 4/21/2026 | $20.38 | $20.43 | $19.85 | $20.00 | 7,421 |
| 4/20/2026 | $20.45 | $20.45 | $20.18 | $20.18 | 8,100 |
| 4/17/2026 | $20.25 | $20.50 | $20.17 | $20.17 | 4,205 |
| 4/16/2026 | $20.50 | $20.50 | $20.23 | $20.27 | 3,540 |
| 4/15/2026 | $20.53 | $20.66 | $20.44 | $20.64 | 9,244 |
| 4/14/2026 | $20.30 | $20.53 | $20.30 | $20.50 | 11,300 |
| 4/13/2026 | $20.29 | $20.39 | $20.20 | $20.33 | 3,300 |
| 4/10/2026 | $20.34 | $20.35 | $20.01 | $20.32 | 4,400 |
| 4/9/2026 | $20.25 | $20.31 | $20.15 | $20.30 | 2,700 |
| 4/8/2026 | $20.02 | $20.25 | $19.61 | $19.97 | 8,628 |
| 4/7/2026 | $19.79 | $19.93 | $19.25 | $19.92 | 10,849 |
| 4/6/2026 | $19.60 | $19.85 | $19.50 | $19.85 | 7,000 |
| 4/2/2026 | $19.45 | $19.93 | $19.45 | $19.75 | 3,226 |
| 4/1/2026 | $19.30 | $19.87 | $19.30 | $19.50 | 12,800 |
| 3/31/2026 | $19.68 | $19.90 | $19.09 | $19.20 | 38,509 |
| 3/30/2026 | $19.67 | $19.91 | $19.67 | $19.88 | 2,400 |
| 3/27/2026 | $19.95 | $19.95 | $19.66 | $19.86 | 2,900 |
| 3/26/2026 | $19.71 | $20.10 | $19.63 | $19.79 | 2,100 |
| 3/25/2026 | $20.00 | $20.09 | $19.91 | $19.91 | 3,304 |
| 3/24/2026 | $19.86 | $20.00 | $19.83 | $19.94 | 8,800 |
| 3/23/2026 | $20.00 | $20.06 | $19.70 | $20.06 | 3,816 |
| 3/20/2026 | $20.01 | $20.07 | $19.64 | $19.64 | 7,928 |
| 3/19/2026 | $20.09 | $20.09 | $19.73 | $20.01 | 3,803 |
| 3/18/2026 | $20.10 | $20.21 | $19.77 | $19.97 | 10,044 |
| 3/17/2026 | $20.01 | $20.24 | $20.01 | $20.21 | 8,327 |
| 3/16/2026 | $20.25 | $20.25 | $20.06 | $20.09 | 7,000 |
| 3/13/2026 | $20.09 | $20.30 | $20.00 | $20.06 | 5,439 |
| 3/12/2026 | $20.35 | $20.53 | $20.29 | $20.29 | 9,000 |
| 3/11/2026 | $20.59 | $20.63 | $20.35 | $20.41 | 8,536 |
| 3/10/2026 | $20.39 | $20.72 | $20.39 | $20.49 | 7,800 |
| 3/9/2026 | $20.41 | $20.66 | $20.16 | $20.52 | 16,200 |
| 3/6/2026 | $20.67 | $20.68 | $20.21 | $20.21 | 5,137 |
| 3/5/2026 | $20.55 | $20.74 | $20.55 | $20.74 | 2,500 |
| 3/4/2026 | $20.70 | $20.76 | $20.50 | $20.76 | 3,333 |
| 3/3/2026 | $20.61 | $20.75 | $20.55 | $20.60 | 10,000 |
| 3/2/2026 | $20.35 | $20.54 | $20.24 | $20.51 | 8,305 |
| 2/27/2026 | $20.60 | $20.60 | $20.13 | $20.13 | 39,332 |
| 2/26/2026 | $20.16 | $20.40 | $20.16 | $20.34 | 46,432 |
| 2/25/2026 | $20.16 | $20.20 | $20.15 | $20.19 | 9,600 |
| 2/24/2026 | $20.17 | $20.23 | $20.03 | $20.23 | 20,700 |
| 2/23/2026 | $20.19 | $20.23 | $20.02 | $20.02 | 12,400 |
| 2/20/2026 | $20.05 | $20.30 | $20.00 | $20.16 | 5,300 |