MBWM(MBWM)
MBWM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $61.12 | $61.70 | $61.09 | $61.56 | 78,646 |
| 8/13/2026 | $61.75 | $62.16 | $61.14 | $61.40 | 89,305 |
| 8/12/2026 | $61.07 | $61.63 | $60.86 | $61.31 | 70,103 |
| 8/11/2026 | $60.59 | $61.21 | $60.59 | $60.85 | 62,800 |
| 8/10/2026 | $60.29 | $60.97 | $59.35 | $60.59 | 129,633 |
| 8/7/2026 | $61.37 | $61.37 | $59.31 | $60.70 | 177,500 |
| 8/6/2026 | $62.09 | $62.35 | $61.05 | $61.33 | 192,506 |
| 8/5/2026 | $62.02 | $62.05 | $61.33 | $61.98 | 226,400 |
| 8/4/2026 | $60.62 | $61.97 | $60.44 | $61.93 | 169,500 |
| 8/3/2026 | $61.12 | $61.75 | $60.43 | $60.72 | 99,749 |
| 7/31/2026 | $59.69 | $61.63 | $59.25 | $60.08 | 90,900 |
| 7/30/2026 | $60.64 | $62.39 | $59.43 | $59.73 | 87,000 |
| 7/29/2026 | $60.13 | $61.83 | $59.58 | $60.43 | 151,900 |
| 7/28/2026 | $59.04 | $60.74 | $58.50 | $60.33 | 138,400 |
| 7/27/2026 | $59.00 | $59.90 | $58.47 | $58.62 | 153,700 |
| 7/24/2026 | $57.44 | $59.30 | $57.26 | $58.50 | 150,100 |
| 7/23/2026 | $56.95 | $57.28 | $56.39 | $57.18 | 131,510 |
| 7/22/2026 | $59.11 | $59.19 | $57.10 | $57.80 | 195,700 |
| 7/21/2026 | $58.81 | $60.40 | $57.78 | $59.68 | 278,900 |
| 7/20/2026 | $57.90 | $59.03 | $57.29 | $57.66 | 124,268 |
| 7/17/2026 | $58.55 | $58.55 | $57.12 | $57.80 | 188,426 |
| 7/16/2026 | $57.97 | $59.95 | $57.97 | $58.75 | 215,200 |
| 7/15/2026 | $57.12 | $58.29 | $57.12 | $57.79 | 77,319 |
| 7/14/2026 | $57.47 | $57.82 | $56.96 | $57.05 | 92,928 |
| 7/13/2026 | $57.35 | $57.71 | $56.82 | $57.42 | 93,050 |
| 7/10/2026 | $56.48 | $57.14 | $56.06 | $57.02 | 93,915 |
| 7/9/2026 | $56.13 | $57.08 | $55.56 | $56.60 | 73,618 |
| 7/8/2026 | $56.96 | $57.04 | $55.26 | $56.13 | 135,600 |
| 7/7/2026 | $58.10 | $58.17 | $57.36 | $57.41 | 87,200 |
| 7/6/2026 | $57.62 | $58.68 | $57.20 | $57.93 | 119,332 |
| 7/2/2026 | $58.99 | $59.71 | $57.00 | $57.81 | 142,500 |
| 7/1/2026 | $57.46 | $58.99 | $56.45 | $58.90 | 129,404 |
| 6/30/2026 | $57.17 | $57.58 | $55.21 | $57.42 | 84,842 |
| 6/29/2026 | $56.87 | $57.25 | $55.70 | $57.17 | 94,826 |
| 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 |