MBVI(MBVI)
MBVI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $10.18 | $10.20 | $10.18 | $10.20 | 6,977 |
| 8/10/2026 | $10.20 | $10.20 | $10.20 | $10.20 | 300 |
| 8/7/2026 | $10.20 | $10.20 | $10.20 | $10.20 | - |
| 8/6/2026 | $10.20 | $10.20 | $10.20 | $10.20 | 4 |
| 8/5/2026 | $10.20 | $10.20 | $10.20 | $10.20 | 18 |
| 8/4/2026 | $10.20 | $10.20 | $10.20 | $10.20 | 118 |
| 8/3/2026 | $10.20 | $10.20 | $10.20 | $10.20 | 148 |
| 7/31/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 7 |
| 7/30/2026 | $10.17 | $10.17 | $10.17 | $10.17 | - |
| 7/29/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 8,332 |
| 7/28/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 300 |
| 7/27/2026 | $10.17 | $10.17 | $10.16 | $10.17 | 91,200 |
| 7/24/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 6,007 |
| 7/23/2026 | $10.16 | $10.16 | $10.16 | $10.16 | 50,012 |
| 7/22/2026 | $10.17 | $10.17 | $10.16 | $10.16 | 162,606 |
| 7/21/2026 | $10.17 | $10.17 | $10.16 | $10.17 | 13,043 |
| 7/20/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 1,014 |
| 7/17/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 87,432 |
| 7/16/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 3 |
| 7/15/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 5,200 |
| 7/14/2026 | $10.16 | $10.16 | $10.16 | $10.16 | 3 |
| 7/13/2026 | $10.16 | $10.16 | $10.16 | $10.16 | 242 |
| 7/10/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 28,300 |
| 7/9/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 4 |
| 7/8/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 5,400 |
| 7/7/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 17,749 |
| 7/6/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 10 |
| 7/2/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 56,619 |
| 7/1/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 4,600 |
| 6/30/2026 | $10.15 | $10.15 | $10.13 | $10.13 | 46,505 |
| 6/29/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 3 |
| 6/26/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 2 |
| 6/25/2026 | $10.15 | $10.15 | $10.14 | $10.14 | 8,226 |
| 6/24/2026 | $10.15 | $10.15 | $10.14 | $10.14 | 69,406 |
| 6/23/2026 | $10.14 | $10.15 | $10.13 | $10.14 | 72,700 |
| 6/22/2026 | $10.14 | $10.14 | $10.13 | $10.14 | 61,343 |
| 6/18/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 4 |
| 6/17/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 1 |
| 6/16/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 57,640 |
| 6/15/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 5 |
| 6/12/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 10,247 |
| 6/11/2026 | $10.15 | $10.15 | $10.13 | $10.13 | 79,430 |
| 6/10/2026 | $10.15 | $10.15 | $10.13 | $10.13 | 168,400 |
| 6/9/2026 | $10.15 | $10.15 | $10.14 | $10.14 | 65,200 |
| 6/8/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 23,242 |
| 6/5/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 1,615 |
| 6/4/2026 | $10.15 | $10.15 | $10.14 | $10.14 | 10,005 |
| 6/3/2026 | $10.16 | $10.16 | $10.16 | $10.16 | 8,907 |
| 6/2/2026 | $10.15 | $10.16 | $10.15 | $10.16 | 5,300 |
| 6/1/2026 | $10.14 | $10.15 | $10.13 | $10.15 | 7,700 |
| 5/29/2026 | $10.14 | $10.14 | $10.13 | $10.13 | 1,025 |
| 5/28/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 200 |
| 5/27/2026 | $10.14 | $10.14 | $10.13 | $10.13 | 2,311 |
| 5/26/2026 | $10.14 | $10.14 | $10.14 | $10.14 | - |
| 5/22/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 31,348 |
| 5/21/2026 | $10.13 | $10.13 | $10.13 | $10.13 | - |
| 5/20/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 50,343 |
| 5/19/2026 | $10.12 | $10.12 | $10.12 | $10.12 | - |
| 5/18/2026 | $10.13 | $10.13 | $10.12 | $10.12 | 78,011 |
| 5/15/2026 | $10.12 | $10.12 | $10.12 | $10.12 | 135 |
| 5/14/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 25,106 |