MBWM(MBWM)
MBWM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $56.73 | $57.09 | $55.70 | $56.92 | 49,985 |
| 6/26/2026 | $56.50 | $57.41 | $56.24 | $57.09 | 530,944 |
| 6/25/2026 | $55.55 | $56.52 | $55.26 | $56.27 | 168,937 |
| 6/24/2026 | $54.85 | $55.85 | $52.77 | $55.79 | 103,234 |
| 6/23/2026 | $53.99 | $55.03 | $53.89 | $54.91 | 82,217 |
| 6/22/2026 | $53.59 | $54.59 | $52.18 | $53.96 | 112,661 |
| 6/18/2026 | $54.11 | $54.32 | $52.39 | $53.75 | 217,300 |
| 6/17/2026 | $54.03 | $54.80 | $52.79 | $53.26 | 215,727 |
| 6/16/2026 | $54.18 | $54.93 | $52.86 | $54.36 | 131,230 |
| 6/15/2026 | $55.50 | $55.57 | $53.57 | $53.76 | 128,219 |
| 6/12/2026 | $54.56 | $55.50 | $54.42 | $55.20 | 158,006 |
| 6/11/2026 | $54.60 | $55.20 | $53.87 | $54.22 | 176,900 |
| 6/10/2026 | $54.26 | $54.79 | $54.02 | $54.38 | 142,400 |
| 6/9/2026 | $53.23 | $54.49 | $53.23 | $53.89 | 157,015 |
| 6/8/2026 | $52.80 | $53.70 | $52.60 | $53.03 | 162,539 |
| 6/5/2026 | $52.17 | $53.26 | $52.17 | $52.74 | 89,300 |
| 6/4/2026 | $51.50 | $52.76 | $51.50 | $52.63 | 104,520 |
| 6/3/2026 | $52.42 | $52.62 | $50.84 | $50.91 | 145,000 |
| 6/2/2026 | $51.79 | $53.00 | $51.79 | $52.88 | 109,341 |
| 6/1/2026 | $52.55 | $53.32 | $51.80 | $52.03 | 170,935 |
| 5/29/2026 | $52.62 | $53.35 | $52.62 | $52.99 | 171,000 |
| 5/28/2026 | $52.18 | $52.84 | $52.00 | $52.83 | 136,200 |
| 5/27/2026 | $53.11 | $53.30 | $52.24 | $52.45 | 126,330 |
| 5/26/2026 | $52.40 | $53.32 | $52.36 | $52.89 | 147,246 |
| 5/22/2026 | $52.62 | $53.17 | $51.99 | $52.20 | 95,639 |
| 5/21/2026 | $51.55 | $52.66 | $51.31 | $52.59 | 174,141 |
| 5/20/2026 | $50.90 | $52.29 | $50.68 | $52.01 | 110,900 |
| 5/19/2026 | $50.98 | $51.47 | $50.63 | $50.90 | 89,700 |
| 5/18/2026 | $50.13 | $51.26 | $50.13 | $51.20 | 91,300 |
| 5/15/2026 | $50.95 | $51.90 | $49.60 | $49.87 | 89,200 |
| 5/14/2026 | $50.87 | $52.03 | $50.77 | $51.10 | 194,723 |
| 5/13/2026 | $50.90 | $51.49 | $50.41 | $50.60 | 98,913 |
| 5/12/2026 | $51.14 | $51.65 | $49.86 | $51.27 | 101,705 |
| 5/11/2026 | $52.07 | $52.25 | $50.96 | $51.20 | 125,900 |
| 5/8/2026 | $52.04 | $52.27 | $51.69 | $52.11 | 67,819 |
| 5/7/2026 | $52.33 | $52.67 | $51.91 | $52.01 | 77,300 |
| 5/6/2026 | $52.49 | $52.79 | $51.94 | $52.18 | 64,347 |
| 5/5/2026 | $51.13 | $52.14 | $50.20 | $51.99 | 80,310 |
| 5/4/2026 | $51.60 | $52.10 | $50.82 | $51.08 | 90,842 |
| 5/1/2026 | $51.54 | $52.44 | $50.79 | $51.96 | 133,422 |
| 4/30/2026 | $50.50 | $51.65 | $50.48 | $51.31 | 142,100 |
| 4/29/2026 | $51.68 | $51.80 | $50.55 | $50.69 | 107,322 |
| 4/28/2026 | $51.47 | $52.35 | $51.47 | $51.97 | 82,300 |
| 4/27/2026 | $50.59 | $51.44 | $50.59 | $51.27 | 108,336 |
| 4/24/2026 | $50.41 | $51.45 | $49.95 | $50.62 | 141,200 |
| 4/23/2026 | $50.63 | $50.84 | $49.90 | $50.68 | 98,231 |
| 4/22/2026 | $51.60 | $51.60 | $49.69 | $50.42 | 132,218 |
| 4/21/2026 | $53.80 | $55.00 | $51.23 | $51.43 | 105,706 |
| 4/20/2026 | $53.45 | $53.91 | $53.15 | $53.26 | 106,642 |
| 4/17/2026 | $52.83 | $54.88 | $52.83 | $53.68 | 172,929 |
| 4/16/2026 | $52.90 | $52.99 | $52.00 | $52.30 | 131,400 |
| 4/15/2026 | $53.37 | $53.43 | $52.16 | $53.03 | 77,700 |
| 4/14/2026 | $53.19 | $53.81 | $52.22 | $53.53 | 148,334 |
| 4/13/2026 | $53.44 | $53.54 | $52.67 | $53.29 | 136,600 |
| 4/10/2026 | $53.74 | $53.97 | $52.96 | $53.50 | 102,027 |
| 4/9/2026 | $52.60 | $54.24 | $52.11 | $53.94 | 142,900 |
| 4/8/2026 | $53.21 | $53.79 | $52.65 | $53.00 | 160,611 |
| 4/7/2026 | $51.47 | $52.14 | $51.29 | $52.03 | 112,900 |
| 4/6/2026 | $51.34 | $52.07 | $50.40 | $51.53 | 121,400 |
| 4/2/2026 | $50.30 | $51.46 | $50.12 | $51.46 | 70,340 |
| 4/1/2026 | $50.73 | $51.66 | $50.73 | $51.05 | 78,514 |
| 3/31/2026 | $50.66 | $50.86 | $49.96 | $50.50 | 138,600 |