MBXMBX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $37.02 | $39.70 | $37.02 | $39.07 | 636,605 |
| 1/30/2026 | $36.13 | $38.10 | $36.13 | $36.85 | 949,900 |
| 1/29/2026 | $35.91 | $36.92 | $35.00 | $36.84 | 316,500 |
| 1/28/2026 | $36.34 | $37.21 | $35.15 | $35.83 | 360,200 |
| 1/27/2026 | $36.97 | $37.89 | $35.11 | $36.07 | 475,096 |
| 1/26/2026 | $37.32 | $37.56 | $35.56 | $36.60 | 616,500 |
| 1/23/2026 | $42.00 | $42.56 | $37.02 | $37.85 | 860,611 |
| 1/22/2026 | $41.48 | $43.98 | $40.10 | $42.39 | 843,521 |
| 1/21/2026 | $43.00 | $43.46 | $39.27 | $41.09 | 786,426 |
| 1/20/2026 | $39.78 | $43.91 | $39.65 | $43.14 | 774,455 |
| 1/16/2026 | $41.23 | $42.00 | $39.70 | $40.53 | 504,308 |
| 1/15/2026 | $42.94 | $44.89 | $40.48 | $40.91 | 1.06M |
| 1/14/2026 | $36.31 | $43.18 | $36.30 | $42.99 | 1.43M |
| 1/13/2026 | $36.42 | $36.59 | $35.03 | $36.31 | 816,127 |
| 1/12/2026 | $32.23 | $36.49 | $31.58 | $36.47 | 1.23M |
| 1/9/2026 | $30.96 | $32.06 | $30.52 | $31.66 | 418,804 |
| 1/8/2026 | $32.21 | $33.00 | $29.79 | $30.72 | 424,999 |
| 1/7/2026 | $30.05 | $34.40 | $29.54 | $32.55 | 913,700 |
| 1/6/2026 | $29.43 | $30.70 | $27.85 | $28.70 | 490,800 |
| 1/5/2026 | $30.76 | $31.00 | $27.84 | $29.31 | 748,600 |
| 1/2/2026 | $31.60 | $31.61 | $29.63 | $30.55 | 564,100 |
| 12/31/2025 | $30.97 | $32.05 | $30.73 | $31.54 | 362,305 |
| 12/30/2025 | $31.12 | $31.74 | $30.62 | $30.90 | 315,500 |
| 12/29/2025 | $30.75 | $31.56 | $30.53 | $31.07 | 364,500 |
| 12/26/2025 | $32.26 | $32.26 | $30.11 | $30.90 | 429,633 |
| 12/24/2025 | $32.06 | $32.64 | $31.00 | $32.11 | 230,500 |
| 12/23/2025 | $34.07 | $35.10 | $32.00 | $32.20 | 683,963 |
| 12/22/2025 | $30.93 | $35.55 | $30.52 | $34.80 | 989,591 |
| 12/19/2025 | $29.33 | $31.61 | $28.76 | $30.42 | 4.01M |
| 12/18/2025 | $27.97 | $29.19 | $27.77 | $28.67 | 1.16M |
| 12/17/2025 | $27.75 | $28.30 | $27.14 | $27.70 | 649,481 |
| 12/16/2025 | $28.19 | $28.50 | $27.04 | $27.75 | 559,104 |
| 12/15/2025 | $30.00 | $30.17 | $28.15 | $28.38 | 495,800 |
| 12/12/2025 | $28.76 | $30.05 | $27.93 | $29.86 | 450,407 |
| 12/11/2025 | $28.97 | $29.04 | $27.87 | $28.43 | 823,783 |
| 12/10/2025 | $28.62 | $30.04 | $28.24 | $28.82 | 717,213 |
| 12/9/2025 | $31.16 | $31.96 | $28.55 | $28.68 | 985,509 |
| 12/8/2025 | $32.55 | $33.31 | $31.30 | $31.39 | 613,400 |
| 12/5/2025 | $29.98 | $32.07 | $29.98 | $31.97 | 823,837 |
| 12/4/2025 | $28.97 | $33.00 | $28.01 | $30.54 | 2.13M |
| 12/3/2025 | $33.11 | $34.60 | $32.68 | $33.94 | 840,317 |
| 12/2/2025 | $33.40 | $34.04 | $31.85 | $33.16 | 791,625 |
| 12/1/2025 | $34.07 | $34.58 | $32.85 | $33.00 | 659,636 |
| 11/28/2025 | $33.92 | $34.83 | $33.72 | $34.49 | 255,200 |
| 11/26/2025 | $32.02 | $34.17 | $31.67 | $33.82 | 546,111 |
| 11/25/2025 | $30.48 | $32.17 | $30.00 | $31.60 | 683,499 |
| 11/24/2025 | $27.44 | $32.12 | $27.44 | $31.24 | 1.02M |
| 11/21/2025 | $26.83 | $27.90 | $26.00 | $27.08 | 772,818 |
| 11/20/2025 | $27.76 | $28.74 | $26.79 | $27.03 | 729,935 |
| 11/19/2025 | $26.36 | $28.13 | $26.04 | $27.39 | 655,779 |
| 11/18/2025 | $25.36 | $26.62 | $25.11 | $26.36 | 323,800 |
| 11/17/2025 | $24.80 | $26.65 | $24.68 | $25.61 | 534,500 |
| 11/14/2025 | $23.61 | $25.90 | $23.07 | $24.79 | 617,816 |
| 11/13/2025 | $24.42 | $25.03 | $23.61 | $24.07 | 696,009 |
| 11/12/2025 | $24.93 | $25.66 | $24.34 | $24.60 | 538,803 |
| 11/11/2025 | $24.45 | $25.49 | $23.93 | $24.91 | 584,500 |
| 11/10/2025 | $26.20 | $26.20 | $23.53 | $24.49 | 870,700 |
| 11/7/2025 | $21.91 | $25.70 | $21.90 | $25.57 | 907,706 |
| 11/6/2025 | $22.53 | $25.68 | $22.36 | $24.74 | 1.29M |
| 11/5/2025 | $20.70 | $22.70 | $20.34 | $22.55 | 654,302 |