Register to chat with like-minded investors on our interactive forums.
MBWM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 37.49 | 1.41 | 3.91% | 36.36 | 37.895 | 36.28 | 69,899 |
| Apr 30 2024 | 36.08 | -0.02 | -0.06% | 35.88 | 36.165 | 35.74 | 62,694 |
| Apr 29 2024 | 36.10 | -0.09 | -0.25% | 36.35 | 36.78 | 36.04 | 38,293 |
| Apr 26 2024 | 36.19 | -0.30 | -0.82% | 36.42 | 36.797 | 36.08 | 45,658 |
| Apr 25 2024 | 36.49 | -0.40 | -1.08% | 36.69 | 36.69 | 36.05 | 61,499 |
| Apr 24 2024 | 36.89 | -0.06 | -0.16% | 36.61 | 36.96 | 36.29 | 50,306 |
| Apr 23 2024 | 36.95 | 0.49 | 1.34% | 36.47 | 37.135 | 36.24 | 62,287 |
| Apr 22 2024 | 36.46 | 0.39 | 1.08% | 36.38 | 36.86 | 36.03 | 81,297 |
| Apr 19 2024 | 36.07 | 1.54 | 4.46% | 34.53 | 36.165 | 34.46 | 201,708 |
| Apr 18 2024 | 34.53 | 0.91 | 2.71% | 33.64 | 34.755 | 33.64 | 93,747 |
| Apr 17 2024 | 33.62 | -0.52 | -1.52% | 34.14 | 34.25 | 33.46 | 104,898 |
| Apr 16 2024 | 34.14 | -1.32 | -3.72% | 34.875 | 35.24 | 33.99 | 73,303 |
| Apr 15 2024 | 35.46 | -0.28 | -0.78% | 35.99 | 36.275 | 35.2928 | 44,102 |
| Apr 12 2024 | 35.74 | 0.20 | 0.56% | 35.25 | 35.88 | 35.25 | 48,085 |
| Apr 11 2024 | 35.54 | 0.34 | 0.97% | 35.22 | 35.58 | 34.75 | 52,172 |
| Apr 10 2024 | 35.20 | -2.00 | -5.38% | 36.02 | 36.43 | 34.835 | 76,464 |
| Apr 09 2024 | 37.20 | -0.10 | -0.27% | 37.31 | 37.33 | 36.99 | 52,045 |
| Apr 08 2024 | 37.30 | 0.31 | 0.84% | 37.01 | 37.47 | 36.77 | 58,365 |
| Apr 05 2024 | 36.99 | -0.04 | -0.11% | 36.86 | 37.22 | 36.67 | 49,923 |
| Apr 04 2024 | 37.03 | 0.20 | 0.54% | 37.25 | 37.63 | 36.80 | 85,051 |
| Apr 03 2024 | 36.83 | -0.01 | -0.03% | 36.70 | 37.22 | 36.60 | 64,659 |
| Apr 02 2024 | 36.84 | -0.62 | -1.66% | 37.14 | 37.16 | 36.50 | 90,226 |
| Apr 01 2024 | 37.46 | -1.03 | -2.68% | 38.51 | 38.51 | 37.13 | 67,150 |
| Mar 28 2024 | 38.49 | 0.45 | 1.18% | 38.01 | 38.54 | 37.77 | 110,129 |
| Mar 27 2024 | 38.04 | 1.19 | 3.23% | 36.84 | 38.04 | 36.60 | 62,146 |
| Mar 26 2024 | 36.85 | -0.02 | -0.05% | 37.12 | 37.12 | 36.56 | 67,493 |
| Mar 25 2024 | 36.87 | -0.02 | -0.05% | 37.02 | 37.57 | 36.65 | 33,131 |
| Mar 22 2024 | 36.89 | -0.54 | -1.44% | 37.59 | 37.59 | 36.82 | 41,614 |
| Mar 21 2024 | 37.43 | 0.36 | 0.97% | 37.33 | 37.77 | 37.06 | 60,006 |
| Mar 20 2024 | 37.07 | 1.48 | 4.16% | 35.38 | 37.66 | 35.1457 | 68,051 |
| Mar 19 2024 | 35.59 | 0.25 | 0.71% | 35.23 | 35.84 | 35.23 | 52,717 |
| Mar 18 2024 | 35.34 | -0.38 | -1.06% | 35.72 | 35.99 | 35.2291 | 65,923 |
| Mar 15 2024 | 35.72 | 0.42 | 1.19% | 36.10 | 36.17 | 35.72 | 205,255 |
| Mar 14 2024 | 35.30 | -1.13 | -3.10% | 36.51 | 36.51 | 35.14 | 83,813 |
| Mar 13 2024 | 36.43 | -0.08 | -0.22% | 36.58 | 37.02 | 36.15 | 54,957 |
| Mar 12 2024 | 36.51 | -0.29 | -0.79% | 36.83 | 36.84 | 36.3078 | 65,933 |
| Mar 11 2024 | 36.80 | -0.43 | -1.15% | 37.30 | 37.365 | 36.75 | 43,586 |
| Mar 08 2024 | 37.23 | -0.01 | -0.03% | 37.76 | 37.8626 | 37.00 | 70,199 |
| Mar 07 2024 | 37.24 | 0.26 | 0.70% | 37.40 | 37.91 | 37.00 | 83,100 |
| Mar 06 2024 | 36.98 | -1.68 | -4.35% | 37.92 | 38.39 | 35.87 | 178,441 |
| Mar 05 2024 | 38.66 | 0.22 | 0.57% | 38.11 | 39.425 | 38.11 | 138,942 |
| Mar 04 2024 | 38.44 | 2.06 | 5.66% | 38.31 | 39.70 | 37.11 | 160,671 |
| Mar 01 2024 | 36.38 | -0.46 | -1.25% | 36.61 | 36.64 | 35.8857 | 62,912 |
| Feb 29 2024 | 36.84 | 0.33 | 0.90% | 36.92 | 37.34 | 36.51 | 46,656 |
| Feb 28 2024 | 36.51 | -0.27 | -0.73% | 36.49 | 36.7899 | 36.25 | 46,600 |
| Feb 27 2024 | 36.78 | 0.04 | 0.11% | 36.94 | 37.27 | 36.653 | 44,790 |
| Feb 26 2024 | 36.74 | -0.69 | -1.84% | 37.19 | 37.605 | 36.64 | 33,919 |
| Feb 23 2024 | 37.43 | 0.14 | 0.38% | 37.17 | 37.71 | 36.90 | 48,313 |
| Feb 22 2024 | 37.29 | -0.67 | -1.77% | 37.81 | 38.145 | 36.87 | 152,064 |
| Feb 21 2024 | 37.96 | 0.61 | 1.63% | 37.32 | 37.99 | 37.1538 | 64,956 |
| Feb 20 2024 | 37.35 | -0.44 | -1.16% | 37.50 | 38.01 | 37.30 | 68,881 |
| Feb 16 2024 | 37.79 | -1.17 | -3.00% | 38.70 | 38.70 | 37.79 | 75,651 |
| Feb 15 2024 | 38.96 | 1.77 | 4.76% | 37.43 | 39.05 | 37.43 | 57,485 |
| Feb 14 2024 | 37.19 | 0.85 | 2.34% | 36.81 | 37.31 | 36.41 | 75,111 |
| Feb 13 2024 | 36.34 | -2.55 | -6.56% | 37.54 | 37.56 | 36.10 | 88,598 |
| Feb 12 2024 | 38.89 | 0.84 | 2.21% | 37.85 | 39.44 | 37.85 | 58,530 |
| Feb 09 2024 | 38.05 | 0.88 | 2.37% | 37.19 | 38.05 | 36.78 | 50,113 |
| Feb 08 2024 | 37.17 | -0.06 | -0.16% | 37.05 | 37.51 | 36.84 | 77,826 |
| Feb 07 2024 | 37.23 | -0.76 | -2.00% | 37.93 | 37.93 | 36.726 | 71,639 |
| Feb 06 2024 | 37.99 | -0.24 | -0.63% | 38.29 | 38.8105 | 37.77 | 74,207 |
| Feb 05 2024 | 38.23 | -1.12 | -2.85% | 38.83 | 39.13 | 38.1962 | 87,665 |
| Feb 02 2024 | 39.35 | -0.43 | -1.08% | 39.33 | 39.975 | 38.5201 | 87,525 |
