Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAB1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 844.00 | -32.00 | -3.65% | 882.00 | 882.00 | 844.00 | 10,001 |
| Jun 06 2024 | 876.00 | 22.00 | 2.58% | 842.00 | 876.00 | 842.00 | 19,542 |
| Jun 05 2024 | 854.00 | -14.00 | -1.61% | 866.00 | 878.00 | 834.00 | 29,135 |
| Jun 04 2024 | 868.00 | -20.00 | -2.25% | 870.00 | 876.00 | 864.00 | 9,940 |
| Jun 03 2024 | 888.00 | -2.00 | -0.22% | 872.00 | 890.00 | 872.00 | 17,009 |
| May 31 2024 | 890.00 | 6.00 | 0.68% | 890.00 | 900.00 | 890.00 | 17,706 |
| May 30 2024 | 884.00 | -6.00 | -0.67% | 890.00 | 898.00 | 884.00 | 112,998 |
| May 29 2024 | 890.00 | -32.00 | -3.47% | 902.00 | 902.00 | 890.00 | 27,866 |
| May 28 2024 | 922.00 | 44.00 | 5.01% | 880.00 | 928.00 | 880.00 | 30,620 |
| May 24 2024 | 878.00 | -22.00 | -2.44% | 882.00 | 900.00 | 878.00 | 319,039 |
| May 23 2024 | 900.00 | -4.00 | -0.44% | 882.00 | 910.00 | 882.00 | 12,089 |
| May 22 2024 | 904.00 | -28.00 | -3.00% | 886.00 | 904.00 | 886.00 | 433,450 |
| May 21 2024 | 932.00 | 44.00 | 4.95% | 880.00 | 932.00 | 880.00 | 183,368 |
| May 20 2024 | 888.00 | 14.00 | 1.60% | 822.00 | 888.00 | 822.00 | 11,714 |
| May 17 2024 | 874.00 | 2.00 | 0.23% | 864.00 | 874.00 | 864.00 | 17,859 |
| May 16 2024 | 872.00 | -4.00 | -0.46% | 872.00 | 872.00 | 872.00 | 275,043 |
| May 15 2024 | 876.00 | 32.00 | 3.79% | 840.00 | 876.00 | 840.00 | 1,334,518 |
| May 14 2024 | 844.00 | -6.00 | -0.71% | 842.00 | 844.00 | 836.00 | 44,653 |
| May 13 2024 | 850.00 | -14.00 | -1.62% | 850.00 | 850.00 | 850.00 | 55,440 |
| May 10 2024 | 864.00 | 36.00 | 4.35% | 840.00 | 876.00 | 822.00 | 283,178 |
| May 09 2024 | 828.00 | -4.00 | -0.48% | 850.00 | 850.00 | 828.00 | 34,026 |
| May 08 2024 | 832.00 | -30.00 | -3.48% | 842.00 | 894.00 | 832.00 | 47,554 |
| May 07 2024 | 862.00 | -8.00 | -0.92% | 862.00 | 872.00 | 862.00 | 219,698 |
| May 03 2024 | 870.00 | 20.00 | 2.35% | 870.00 | 870.00 | 870.00 | 23,326 |
| May 02 2024 | 850.00 | -10.00 | -1.16% | 860.00 | 860.00 | 850.00 | 10,008 |
| May 01 2024 | 860.00 | -8.00 | -0.92% | 876.00 | 876.00 | 860.00 | 26,811 |
| Apr 30 2024 | 868.00 | -6.00 | -0.69% | 882.00 | 882.00 | 868.00 | 115,147 |
| Apr 29 2024 | 874.00 | -14.00 | -1.58% | 884.00 | 890.00 | 874.00 | 12,853 |
| Apr 26 2024 | 888.00 | 6.00 | 0.68% | 896.00 | 900.00 | 878.00 | 10,735 |
| Apr 25 2024 | 882.00 | -28.00 | -3.08% | 882.00 | 882.00 | 882.00 | 43,358 |
| Apr 24 2024 | 910.00 | 10.00 | 1.11% | 902.00 | 912.00 | 900.00 | 26,380 |
| Apr 23 2024 | 900.00 | -8.00 | -0.88% | 904.00 | 926.00 | 900.00 | 13,287 |
| Apr 22 2024 | 908.00 | 12.00 | 1.34% | 900.00 | 910.00 | 890.00 | 18,850 |
| Apr 19 2024 | 896.00 | -4.00 | -0.44% | 900.00 | 900.00 | 896.00 | 7,805 |
| Apr 18 2024 | 900.00 | 10.00 | 1.12% | 888.00 | 930.00 | 870.00 | 120,896 |
| Apr 17 2024 | 890.00 | -6.00 | -0.67% | 896.00 | 900.00 | 890.00 | 13,626 |
| Apr 16 2024 | 896.00 | -32.00 | -3.45% | 906.00 | 928.00 | 896.00 | 102,729 |
| Apr 15 2024 | 928.00 | -2.00 | -0.22% | 918.00 | 940.00 | 918.00 | 36,439 |
| Apr 12 2024 | 930.00 | 30.00 | 3.33% | 902.00 | 938.00 | 902.00 | 21,928 |
| Apr 11 2024 | 900.00 | -10.00 | -1.10% | 902.00 | 924.00 | 900.00 | 30,432 |
| Apr 10 2024 | 910.00 | -26.00 | -2.78% | 938.00 | 938.00 | 910.00 | 23,652 |
| Apr 09 2024 | 936.00 | -2.00 | -0.21% | 926.00 | 946.00 | 926.00 | 126,862 |
| Apr 08 2024 | 938.00 | 16.00 | 1.74% | 894.00 | 938.00 | 894.00 | 27,505 |
| Apr 05 2024 | 922.00 | 32.00 | 3.60% | 896.00 | 922.00 | 880.00 | 27,582 |
| Apr 04 2024 | 890.00 | 0.00 | 0.00% | 898.00 | 902.00 | 868.00 | 141,809 |
| Apr 03 2024 | 890.00 | 0.00 | 0.00% | 870.00 | 898.00 | 870.00 | 6,859 |
| Apr 02 2024 | 890.00 | -22.00 | -2.41% | 890.00 | 890.00 | 890.00 | 21,089 |
| Mar 28 2024 | 912.00 | 36.00 | 4.11% | 878.00 | 924.00 | 878.00 | 14,332 |
| Mar 27 2024 | 876.00 | 16.00 | 1.86% | 856.00 | 878.00 | 856.00 | 143,683 |
| Mar 26 2024 | 860.00 | 0.00 | 0.00% | 842.00 | 890.00 | 840.00 | 134,760 |
| Mar 25 2024 | 860.00 | 6.00 | 0.70% | 840.00 | 860.00 | 840.00 | 38,093 |
| Mar 22 2024 | 854.00 | 14.00 | 1.67% | 842.00 | 854.00 | 840.00 | 748,958 |
| Mar 21 2024 | 840.00 | 0.00 | 0.00% | 858.00 | 858.00 | 838.00 | 49,107 |
| Mar 20 2024 | 840.00 | 4.00 | 0.48% | 822.00 | 852.00 | 802.00 | 229,693 |
| Mar 19 2024 | 836.00 | 36.00 | 4.50% | 780.00 | 836.00 | 772.00 | 7,263 |
| Mar 18 2024 | 800.00 | -28.00 | -3.38% | 802.00 | 810.00 | 790.00 | 91,166 |
| Mar 15 2024 | 828.00 | 8.00 | 0.98% | 840.00 | 840.00 | 796.00 | 46,192 |
| Mar 14 2024 | 820.00 | 0.00 | 0.00% | 820.00 | 820.00 | 820.00 | 109,475 |
| Mar 13 2024 | 820.00 | 4.00 | 0.49% | 830.00 | 830.00 | 820.00 | 73,126 |
| Mar 12 2024 | 816.00 | -10.00 | -1.21% | 822.00 | 826.00 | 816.00 | 47,839 |
| Mar 11 2024 | 826.00 | 0.00 | 0.00% | 804.00 | 836.00 | 804.00 | 46,770 |
