Register to chat with like-minded investors on our interactive forums.
MBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 8.91 | -0.03 | -0.28% | 8.89 | 8.93 | 8.89 | 114,514 |
| Sep 25 2024 | 8.935 | 0.00 | 0.03% | 8.96 | 8.96 | 8.92 | 54,913 |
| Sep 24 2024 | 8.9323 | -0.01 | -0.09% | 8.94 | 8.94 | 8.92 | 36,965 |
| Sep 23 2024 | 8.94 | -0.01 | -0.11% | 8.98 | 8.98 | 8.91 | 35,095 |
| Sep 20 2024 | 8.95 | 0.03 | 0.34% | 8.95 | 8.95 | 8.92 | 89,036 |
| Sep 19 2024 | 8.92 | 0.00 | 0.00% | 9.00 | 9.00 | 8.91 | 23,189 |
| Sep 18 2024 | 8.92 | -0.01 | -0.11% | 8.93 | 8.93 | 8.9001 | 30,806 |
| Sep 17 2024 | 8.93 | 0.00 | 0.00% | 8.96 | 8.96 | 8.92 | 29,554 |
| Sep 16 2024 | 8.93 | 0.00 | 0.06% | 8.94 | 8.94 | 8.92 | 37,570 |
| Sep 13 2024 | 8.925 | 0.02 | 0.22% | 8.95 | 8.95 | 8.91 | 15,883 |
| Sep 12 2024 | 8.905 | 0.01 | 0.11% | 8.91 | 8.92 | 8.89 | 39,193 |
| Sep 11 2024 | 8.895 | 0.00 | 0.06% | 8.91 | 8.91 | 8.87 | 27,088 |
| Sep 10 2024 | 8.89 | 0.03 | 0.34% | 8.89 | 8.8999 | 8.86 | 16,700 |
| Sep 09 2024 | 8.86 | -0.02 | -0.23% | 8.88 | 8.88 | 8.84 | 43,126 |
| Sep 06 2024 | 8.88 | 0.04 | 0.45% | 8.85 | 8.89 | 8.83 | 30,604 |
| Sep 05 2024 | 8.84 | 0.02 | 0.23% | 8.85 | 8.86 | 8.81 | 23,035 |
| Sep 04 2024 | 8.82 | 0.04 | 0.46% | 8.79 | 8.8207 | 8.7501 | 21,600 |
| Sep 03 2024 | 8.78 | -0.01 | -0.11% | 8.78 | 8.83 | 8.77 | 23,678 |
| Aug 30 2024 | 8.79 | -0.05 | -0.51% | 8.78 | 8.80 | 8.77 | 75,154 |
| Aug 29 2024 | 8.835 | 0.00 | 0.00% | 8.84 | 8.84 | 8.81 | 27,197 |
| Aug 28 2024 | 8.835 | 0.00 | 0.00% | 8.84 | 8.84 | 8.821 | 21,406 |
| Aug 27 2024 | 8.835 | 0.03 | 0.28% | 8.80 | 8.84 | 8.80 | 21,132 |
| Aug 26 2024 | 8.81 | -0.02 | -0.23% | 8.82 | 8.83 | 8.8001 | 20,811 |
| Aug 23 2024 | 8.83 | 0.04 | 0.40% | 9.08 | 9.08 | 8.77 | 26,396 |
| Aug 22 2024 | 8.795 | -0.04 | -0.40% | 8.84 | 8.84 | 8.79 | 31,131 |
| Aug 21 2024 | 8.83 | 0.05 | 0.57% | 8.79 | 8.83 | 8.78 | 42,930 |
| Aug 20 2024 | 8.78 | 0.01 | 0.17% | 8.81 | 8.81 | 8.76 | 33,716 |
| Aug 19 2024 | 8.765 | 0.02 | 0.17% | 8.78 | 8.78 | 8.75 | 30,387 |
| Aug 16 2024 | 8.75 | -0.01 | -0.06% | 8.75 | 8.769 | 8.74 | 13,898 |
| Aug 15 2024 | 8.755 | -0.03 | -0.28% | 8.77 | 8.77 | 8.73 | 90,240 |
| Aug 14 2024 | 8.78 | 0.01 | 0.11% | 9.06 | 9.06 | 8.74 | 9,962 |
| Aug 13 2024 | 8.77 | 0.03 | 0.34% | 8.76 | 8.77 | 8.74 | 73,675 |
| Aug 12 2024 | 8.74 | 0.01 | 0.06% | 8.71 | 8.76 | 8.71 | 15,100 |
| Aug 09 2024 | 8.735 | 0.00 | -0.03% | 8.74 | 8.7499 | 8.72 | 22,592 |
| Aug 08 2024 | 8.7372 | -0.03 | -0.36% | 8.75 | 8.76 | 8.7237 | 27,212 |
| Aug 07 2024 | 8.7689 | -0.01 | -0.15% | 8.70 | 8.79 | 8.70 | 36,232 |
| Aug 06 2024 | 8.782 | -0.03 | -0.32% | 8.84 | 8.84 | 8.74 | 155,135 |
| Aug 05 2024 | 8.81 | 0.06 | 0.65% | 8.8199 | 8.82 | 8.77 | 57,613 |
| Aug 02 2024 | 8.7531 | 0.09 | 1.08% | 8.98 | 8.98 | 8.75 | 44,307 |
| Aug 01 2024 | 8.66 | 0.05 | 0.58% | 8.56 | 8.67 | 8.56 | 48,331 |
| Jul 31 2024 | 8.61 | -0.01 | -0.12% | 8.5901 | 8.61 | 8.59 | 29,416 |
| Jul 30 2024 | 8.6205 | 0.01 | 0.12% | 8.67 | 8.67 | 8.60 | 25,876 |
| Jul 29 2024 | 8.61 | 0.02 | 0.29% | 8.65 | 8.65 | 8.60 | 123,158 |
| Jul 26 2024 | 8.585 | 0.02 | 0.18% | 8.61 | 8.61 | 8.57 | 20,817 |
| Jul 25 2024 | 8.57 | 0.01 | 0.12% | 8.62 | 8.62 | 8.56 | 23,929 |
| Jul 24 2024 | 8.56 | -0.01 | -0.12% | 8.62 | 8.62 | 8.55 | 34,753 |
| Jul 23 2024 | 8.57 | 0.01 | 0.12% | 8.60 | 8.60 | 8.55 | 30,736 |
| Jul 22 2024 | 8.56 | -0.01 | -0.06% | 8.63 | 8.63 | 8.55 | 38,382 |
| Jul 19 2024 | 8.565 | -0.01 | -0.11% | 8.64 | 8.64 | 8.55 | 10,728 |
| Jul 18 2024 | 8.5743 | -0.02 | -0.28% | 8.55 | 8.589 | 8.55 | 26,290 |
| Jul 17 2024 | 8.5985 | 0.02 | 0.22% | 8.58 | 8.60 | 8.56 | 51,520 |
| Jul 16 2024 | 8.58 | 0.01 | 0.09% | 8.62 | 8.62 | 8.56 | 125,622 |
| Jul 15 2024 | 8.5725 | 0.00 | -0.03% | 8.54 | 8.582 | 8.54 | 101,249 |
| Jul 12 2024 | 8.575 | 0.01 | 0.18% | 8.62 | 8.62 | 8.56 | 75,530 |
| Jul 11 2024 | 8.56 | 0.03 | 0.36% | 8.57 | 8.57 | 8.55 | 228,873 |
| Jul 10 2024 | 8.529 | 0.00 | -0.01% | 8.57 | 8.57 | 8.50 | 19,820 |
| Jul 09 2024 | 8.53 | -0.04 | -0.47% | 8.50 | 8.5499 | 8.50 | 14,282 |
| Jul 08 2024 | 8.57 | 0.02 | 0.24% | 8.57 | 8.57 | 8.53 | 37,332 |
| Jul 05 2024 | 8.5495 | 0.04 | 0.46% | 8.52 | 8.55 | 8.51 | 67,009 |
| Jul 03 2024 | 8.51 | 0.04 | 0.47% | 8.47 | 8.615 | 8.47 | 22,194 |
| Jul 02 2024 | 8.47 | 0.01 | 0.12% | 8.40 | 8.48 | 8.40 | 15,147 |
| Jul 01 2024 | 8.46 | -0.04 | -0.47% | 8.51 | 8.51 | 8.43 | 49,709 |
![Logo of Glaxe [Project Galaxy] (GALUSD).](/common/images/company/COIN_GALUSD.png){kind=small}
