MBNKO(MBNKO)
MBNKO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $23.61 | $23.72 | $23.50 | $23.63 | 3,602 |
| 10/13/2026 | $23.81 | $23.90 | $23.50 | $23.75 | 9,800 |
| 10/12/2026 | $23.83 | $23.95 | $23.68 | $23.75 | 7,237 |
| 10/9/2026 | $23.66 | $23.75 | $23.43 | $23.73 | 20,600 |
| 10/8/2026 | $23.65 | $23.75 | $23.34 | $23.60 | 33,347 |
| 10/7/2026 | $24.01 | $24.01 | $23.53 | $23.64 | 57,336 |
| 10/6/2026 | $24.06 | $24.20 | $24.02 | $24.04 | 20,213 |
| 10/5/2026 | $24.15 | $24.24 | $24.10 | $24.24 | 15,242 |
| 10/2/2026 | $24.30 | $24.57 | $24.02 | $24.10 | 44,543 |
| 10/1/2026 | $24.14 | $24.55 | $24.08 | $24.15 | 24,136 |
| 9/30/2026 | $24.25 | $24.30 | $24.12 | $24.19 | 27,012 |
| 9/29/2026 | $24.58 | $24.64 | $24.32 | $24.33 | 18,100 |
| 9/28/2026 | $24.62 | $24.62 | $24.40 | $24.50 | 43,744 |
| 9/25/2026 | $24.70 | $24.70 | $24.47 | $24.62 | 112,732 |
| 9/24/2026 | $24.69 | $24.75 | $24.30 | $24.68 | 248,795 |
| 9/23/2026 | $24.98 | $24.99 | $24.65 | $24.99 | 87,520 |
| 9/22/2026 | $25.26 | $25.26 | $25.26 | $25.26 | 1,423 |
| 9/21/2026 | $25.25 | $25.25 | $25.20 | $25.20 | 705 |
| 9/18/2026 | $25.24 | $25.24 | $25.21 | $25.21 | 1,100 |
| 9/17/2026 | $25.45 | $25.45 | $25.35 | $25.35 | 927 |
| 9/16/2026 | $25.26 | $25.58 | $25.11 | $25.47 | 6,400 |
| 9/15/2026 | $25.24 | $25.46 | $25.24 | $25.24 | 3,007 |
| 9/14/2026 | $25.88 | $25.88 | $25.88 | $25.88 | - |
| 9/11/2026 | $25.74 | $25.88 | $25.62 | $25.88 | 2,842 |
| 9/10/2026 | $25.85 | $25.88 | $25.74 | $25.88 | 700 |
| 9/9/2026 | $25.64 | $25.85 | $25.64 | $25.85 | 1,100 |
| 9/8/2026 | $25.82 | $25.85 | $25.81 | $25.82 | 1,800 |
| 9/4/2026 | $25.64 | $25.78 | $25.64 | $25.78 | 1,015 |
| 9/3/2026 | $25.60 | $25.75 | $25.59 | $25.75 | 1,746 |
| 9/2/2026 | $25.67 | $25.67 | $25.67 | $25.67 | - |
| 9/1/2026 | $25.67 | $25.67 | $25.67 | $25.67 | 726 |
| 8/31/2026 | $25.74 | $25.74 | $25.74 | $25.74 | 200 |
| 8/28/2026 | $25.60 | $25.65 | $25.60 | $25.65 | 5,400 |
| 8/27/2026 | $25.70 | $25.70 | $25.70 | $25.70 | 415 |
| 8/26/2026 | $25.69 | $25.76 | $25.66 | $25.76 | 4,526 |
| 8/25/2026 | $25.69 | $25.70 | $25.60 | $25.60 | 8,240 |
| 8/24/2026 | $25.61 | $25.68 | $25.45 | $25.50 | 32,700 |
| 8/21/2026 | $25.76 | $25.76 | $25.60 | $25.60 | 10,100 |
| 8/20/2026 | $25.81 | $25.81 | $25.81 | $25.81 | - |
| 8/19/2026 | $25.90 | $25.90 | $25.81 | $25.81 | 900 |
| 8/18/2026 | $25.90 | $25.90 | $25.90 | $25.90 | 600 |
| 8/17/2026 | $25.84 | $25.89 | $25.66 | $25.89 | 2,900 |
| 8/14/2026 | $25.66 | $25.84 | $25.66 | $25.77 | 1,800 |
| 8/13/2026 | $25.82 | $25.82 | $25.82 | $25.82 | - |
| 8/12/2026 | $25.68 | $25.82 | $25.68 | $25.82 | 400 |
| 8/11/2026 | $25.86 | $25.86 | $25.86 | $25.86 | 200 |
| 8/10/2026 | $25.83 | $25.83 | $25.83 | $25.83 | - |
| 8/7/2026 | $25.88 | $25.88 | $25.83 | $25.83 | 500 |
| 8/6/2026 | $25.75 | $25.94 | $25.75 | $25.92 | 4,600 |
| 8/5/2026 | $25.77 | $25.77 | $25.77 | $25.77 | - |
| 8/4/2026 | $25.77 | $25.77 | $25.77 | $25.77 | 100 |
| 8/3/2026 | $25.76 | $25.78 | $25.72 | $25.76 | 500 |
| 7/31/2026 | $25.55 | $25.67 | $25.55 | $25.67 | 1,100 |
| 7/30/2026 | $25.51 | $25.54 | $25.51 | $25.54 | 600 |
| 7/29/2026 | $25.45 | $25.45 | $25.45 | $25.45 | 1,200 |
| 7/28/2026 | $25.46 | $25.46 | $25.46 | $25.46 | 600 |
| 7/27/2026 | $25.55 | $25.55 | $25.42 | $25.46 | 4,300 |
| 7/24/2026 | $25.49 | $25.49 | $25.49 | $25.49 | 200 |
| 7/23/2026 | $25.60 | $25.60 | $25.58 | $25.58 | 1,300 |
| 7/22/2026 | $25.54 | $25.63 | $25.43 | $25.60 | 1,800 |
| 7/21/2026 | $25.53 | $25.60 | $25.53 | $25.60 | 600 |
| 7/20/2026 | $25.59 | $25.73 | $25.58 | $25.58 | 1,700 |
| 7/17/2026 | $25.38 | $25.50 | $25.36 | $25.50 | 4,700 |
| 7/16/2026 | $25.60 | $25.60 | $25.45 | $25.50 | 1,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
