MBX(MBX)
MBX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $32.19 | $32.30 | $31.29 | $32.15 | 88,340 |
| 5/21/2026 | $31.65 | $32.39 | $30.84 | $31.79 | 460,319 |
| 5/20/2026 | $30.75 | $31.86 | $30.35 | $31.43 | 816,733 |
| 5/19/2026 | $30.65 | $31.16 | $29.60 | $30.39 | 610,127 |
| 5/18/2026 | $32.50 | $33.11 | $30.58 | $30.98 | 917,487 |
| 5/15/2026 | $34.87 | $35.27 | $32.00 | $32.45 | 606,400 |
| 5/14/2026 | $37.10 | $38.09 | $34.85 | $35.36 | 840,000 |
| 5/13/2026 | $37.34 | $38.37 | $35.94 | $37.50 | 811,921 |
| 5/12/2026 | $40.08 | $40.60 | $35.87 | $36.98 | 1.05M |
| 5/11/2026 | $41.26 | $45.85 | $39.40 | $40.08 | 1.89M |
| 5/8/2026 | $34.94 | $41.28 | $34.56 | $40.97 | 1.88M |
| 5/7/2026 | $32.00 | $34.90 | $30.75 | $34.71 | 928,562 |
| 5/6/2026 | $30.05 | $32.33 | $29.06 | $32.12 | 465,679 |
| 5/5/2026 | $29.80 | $30.65 | $28.82 | $29.60 | 312,730 |
| 5/4/2026 | $29.56 | $30.03 | $28.86 | $29.44 | 344,824 |
| 5/1/2026 | $30.18 | $32.03 | $29.76 | $29.78 | 442,102 |
| 4/30/2026 | $28.88 | $30.26 | $28.77 | $30.22 | 300,000 |
| 4/29/2026 | $28.95 | $29.67 | $27.56 | $28.61 | 296,700 |
| 4/28/2026 | $31.79 | $32.19 | $28.96 | $29.04 | 874,404 |
| 4/27/2026 | $31.94 | $33.44 | $31.16 | $31.97 | 386,300 |
| 4/24/2026 | $33.33 | $33.33 | $30.82 | $31.96 | 448,136 |
| 4/23/2026 | $33.58 | $34.40 | $31.20 | $33.39 | 557,305 |
| 4/22/2026 | $33.49 | $34.12 | $32.33 | $33.58 | 341,800 |
| 4/21/2026 | $34.01 | $34.20 | $31.71 | $33.24 | 436,307 |
| 4/20/2026 | $33.49 | $34.08 | $32.01 | $33.78 | 522,792 |
| 4/17/2026 | $33.85 | $35.00 | $33.31 | $33.77 | 306,800 |
| 4/16/2026 | $32.87 | $33.46 | $32.45 | $33.22 | 217,048 |
| 4/15/2026 | $32.81 | $33.50 | $31.83 | $32.96 | 317,900 |
| 4/14/2026 | $32.95 | $33.75 | $32.06 | $32.81 | 462,200 |
| 4/13/2026 | $30.98 | $32.94 | $30.76 | $32.81 | 300,132 |
| 4/10/2026 | $33.24 | $33.80 | $30.76 | $31.00 | 284,300 |
| 4/9/2026 | $31.45 | $33.50 | $31.27 | $32.86 | 467,548 |
| 4/8/2026 | $31.52 | $32.77 | $30.40 | $31.66 | 454,000 |
| 4/7/2026 | $31.06 | $31.21 | $29.32 | $30.19 | 1.23M |
| 4/6/2026 | $32.94 | $33.20 | $31.25 | $31.30 | 436,509 |
| 4/2/2026 | $31.00 | $33.70 | $30.87 | $32.99 | 601,700 |
| 4/1/2026 | $30.30 | $33.00 | $30.29 | $32.29 | 406,324 |
| 3/31/2026 | $27.85 | $30.29 | $27.78 | $29.85 | 522,692 |
| 3/30/2026 | $28.50 | $28.94 | $26.14 | $26.92 | 452,900 |
| 3/27/2026 | $28.34 | $29.25 | $27.83 | $28.50 | 353,147 |
| 3/26/2026 | $28.14 | $29.24 | $28.00 | $28.29 | 236,940 |
| 3/25/2026 | $28.05 | $29.40 | $28.05 | $28.96 | 337,200 |
| 3/24/2026 | $27.96 | $28.45 | $26.84 | $27.82 | 378,780 |
| 3/23/2026 | $29.33 | $29.88 | $27.97 | $28.14 | 548,870 |
| 3/20/2026 | $28.43 | $29.00 | $27.40 | $28.68 | 670,800 |
| 3/19/2026 | $28.40 | $28.92 | $27.25 | $28.43 | 434,400 |
| 3/18/2026 | $29.55 | $29.55 | $27.66 | $28.70 | 494,015 |
| 3/17/2026 | $29.38 | $29.79 | $28.44 | $29.74 | 480,335 |
| 3/16/2026 | $30.19 | $31.20 | $29.20 | $29.80 | 581,220 |
| 3/13/2026 | $27.81 | $28.99 | $26.42 | $28.00 | 728,538 |
| 3/12/2026 | $28.39 | $28.66 | $26.54 | $27.95 | 750,100 |
| 3/11/2026 | $28.53 | $29.05 | $27.38 | $28.94 | 447,300 |
| 3/10/2026 | $28.00 | $29.91 | $28.00 | $29.01 | 623,400 |
| 3/9/2026 | $30.08 | $30.53 | $27.85 | $27.94 | 824,258 |
| 3/6/2026 | $31.28 | $32.23 | $30.01 | $30.55 | 591,600 |
| 3/5/2026 | $30.97 | $31.97 | $30.01 | $31.44 | 550,115 |
| 3/4/2026 | $30.91 | $32.45 | $30.26 | $31.31 | 463,400 |
| 3/3/2026 | $31.90 | $32.19 | $30.33 | $30.54 | 508,033 |
| 3/2/2026 | $31.16 | $33.47 | $31.16 | $32.97 | 605,522 |
| 2/27/2026 | $33.21 | $34.26 | $31.53 | $32.55 | 1.17M |
| 2/26/2026 | $35.57 | $35.70 | $34.01 | $35.04 | 396,400 |
| 2/25/2026 | $37.29 | $37.99 | $35.39 | $35.64 | 479,152 |
| 2/24/2026 | $37.24 | $38.24 | $36.13 | $36.73 | 455,400 |
| 2/23/2026 | $35.08 | $37.48 | $34.00 | $36.75 | 416,847 |