Marie Brizard Wine And Spirits (MBWS)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 13.0057803468 | 3.46 | 3.98 | 3.36 | 25409 | 3.74972757 | DE |
| 4 | -0.03 | -0.761421319797 | 3.94 | 4.05 | 3.36 | 16088 | 3.81250908 | DE |
| 12 | 0.49 | 14.3274853801 | 3.42 | 4.05 | 3.3 | 13820 | 3.80338175 | DE |
| 26 | 0.86 | 28.1967213115 | 3.05 | 4.05 | 2.8 | 20960 | 3.39687561 | DE |
| 52 | 1.55 | 65.6779661017 | 2.36 | 4.05 | 2.34 | 17188 | 3.14180859 | DE |
| 156 | 2.6 | 198.473282443 | 1.31 | 4.05 | 1.11 | 19758 | 2.33831529 | DE |
| 260 | 1.91 | 95.5 | 2 | 4.05 | 0.651 | 24502 | 1.89546738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 3.97 | 0.04 | 1.02 | 3.93 | 3.98 | 3.9 | 15246 |
| 1727713800 | 3.93 | 0.1 | 2.61 | 3.83 | 3.98 | 3.8 | 29989 |
| 1727454600 | 3.83 | 0.17 | 4.64 | 3.66 | 3.86 | 3.6 | 22873 |
| 1727368200 | 3.66 | 0.14 | 3.98 | 3.54 | 3.66 | 3.52 | 20989 |
| 1727281800 | 3.52 | 0.04 | 1.15 | 3.46 | 3.55 | 3.36 | 37946 |
| 1727195400 | 3.48 | -0.31 | -8.18 | 3.79 | 3.81 | 3.42 | 45379 |
| 1727109000 | 3.79 | -0.07 | -1.81 | 3.82 | 3.85 | 3.69 | 16297 |
| 1726849800 | 3.86 | -0.06 | -1.53 | 3.92 | 3.93 | 3.82 | 6275 |
| 1726763400 | 3.92 | -0.01 | -0.25 | 3.92 | 3.93 | 3.9 | 1842 |
| 1726677000 | 3.93 | -0.05 | -1.26 | 3.98 | 3.99 | 3.9 | 6028 |
| 1726590600 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.98 | 4463 |
| 1726504200 | 4 | -0.02 | -0.50 | 4.0199999 | 4.03 | 3.99 | 4909 |
| 1726245000 | 4.0199999 | -0.01 | -0.25 | 4 | 4.03 | 3.99 | 7598 |
| 1726158600 | 4.03 | 0.01 | 0.25 | 4.0199999 | 4.05 | 3.98 | 6015 |
| 1726072200 | 4.0199999 | 0.02 | 0.50 | 4 | 4.05 | 3.98 | 10585 |
| 1725985800 | 4 | -0.01 | -0.25 | 4.01 | 4.0199999 | 3.98 | 5970 |
| 1725899400 | 4.01 | 0.05 | 1.26 | 3.96 | 4.01 | 3.94 | 43299 |
| 1725640200 | 3.96 | -0.03 | -0.75 | 3.98 | 3.99 | 3.96 | 3333 |
| 1725553800 | 3.99 | 0.03 | 0.76 | 3.96 | 3.99 | 3.94 | 16338 |
| 1725467400 | 3.96 | 0.02 | 0.51 | 3.94 | 3.97 | 3.88 | 16385 |
| 1725381000 | 3.94 | 0.07 | 1.81 | 3.85 | 3.94 | 3.78 | 65987 |
| 1725294600 | 3.87 | 0.04 | 1.04 | 3.65 | 3.88 | 3.3 | 64294 |
| 1725035400 | 3.83 | -0.01 | -0.26 | 3.82 | 3.85 | 3.65 | 26162 |
| 1724949000 | 3.84 | 0 | 0.00 | 3.85 | 3.91 | 3.84 | 9600 |
| 1724862600 | 3.84 | -0.06 | -1.54 | 3.9 | 3.91 | 3.82 | 7103 |
| 1724776200 | 3.9 | -0.01 | -0.26 | 3.9 | 3.91 | 3.89 | 3005 |
| 1724689800 | 3.91 | 0 | 0.00 | 3.9 | 3.91 | 3.9 | 2359 |
| 1724430600 | 3.91 | -0.02 | -0.51 | 3.95 | 3.95 | 3.9 | 4656 |
| 1724344200 | 3.93 | -0.02 | -0.51 | 3.95 | 3.95 | 3.89 | 7039 |
| 1724257800 | 3.95 | 0.03 | 0.77 | 3.86 | 3.99 | 3.86 | 11740 |
| 1724171400 | 3.92 | -0.01 | -0.25 | 3.9 | 3.99 | 3.88 | 11594 |
| 1724085000 | 3.93 | 0.03 | 0.77 | 3.89 | 3.97 | 3.88 | 13083 |
| 1723825800 | 3.9 | -0.01 | -0.26 | 3.9 | 3.9 | 3.87 | 2730 |
| 1723739400 | 3.91 | -0.03 | -0.76 | 3.88 | 3.94 | 3.88 | 2458 |
| 1723653000 | 3.94 | 0.17 | 4.51 | 3.79 | 3.94 | 3.79 | 7049 |
| 1723566600 | 3.77 | -0.04 | -1.05 | 3.81 | 3.83 | 3.77 | 6849 |
| 1723480200 | 3.81 | 0.02 | 0.53 | 3.72 | 3.81 | 3.72 | 14418 |
| 1723221000 | 3.79 | 0.03 | 0.80 | 3.8 | 3.83 | 3.74 | 11040 |
| 1723134600 | 3.76 | -0.01 | -0.27 | 3.67 | 3.88 | 3.67 | 12455 |
| 1723048200 | 3.77 | 0.01 | 0.27 | 3.76 | 3.84 | 3.72 | 5165 |
| 1722961800 | 3.76 | 0.01 | 0.27 | 3.75 | 3.83 | 3.72 | 9194 |
| 1722875400 | 3.75 | -0.02 | -0.53 | 3.72 | 3.75 | 3.58 | 21494 |
| 1722616200 | 3.77 | -0.13 | -3.33 | 3.87 | 3.89 | 3.75 | 10685 |
| 1722529800 | 3.9 | -0.01 | -0.26 | 3.94 | 3.94 | 3.88 | 5556 |
| 1722443400 | 3.91 | 0.04 | 1.03 | 3.87 | 3.92 | 3.87 | 8961 |
| 1722357000 | 3.87 | -0.03 | -0.77 | 3.9 | 3.93 | 3.87 | 9212 |
| 1722270600 | 3.9 | 0.16 | 4.28 | 3.75 | 3.9 | 3.75 | 10888 |
| 1722011400 | 3.74 | 0.07 | 1.91 | 3.67 | 3.74 | 3.67 | 13494 |
| 1721925000 | 3.67 | 0.02 | 0.55 | 3.64 | 3.69 | 3.6 | 17214 |
| 1721838600 | 3.65 | 0 | 0.00 | 3.64 | 3.67 | 3.64 | 20759 |
| 1721752200 | 3.65 | 0.07 | 1.96 | 3.58 | 3.65 | 3.56 | 30372 |
| 1721665800 | 3.58 | 0.01 | 0.28 | 3.54 | 3.58 | 3.54 | 3200 |
| 1721406600 | 3.57 | -0.01 | -0.28 | 3.58 | 3.58 | 3.54 | 2651 |
| 1721320200 | 3.58 | 0.01 | 0.28 | 3.57 | 3.58 | 3.56 | 6251 |
| 1721233800 | 3.57 | -0.01 | -0.28 | 3.54 | 3.57 | 3.52 | 8203 |
| 1721147400 | 3.58 | 0.01 | 0.28 | 3.57 | 3.58 | 3.56 | 14906 |
| 1721061000 | 3.57 | 0.1 | 2.88 | 3.48 | 3.57 | 3.48 | 16709 |
| 1720801800 | 3.47 | 0.01 | 0.29 | 3.47 | 3.47 | 3.46 | 1440 |
| 1720715400 | 3.46 | 0.02 | 0.58 | 3.45 | 3.47 | 3.44 | 5889 |
| 1720629000 | 3.44 | 0.02 | 0.58 | 3.42 | 3.45 | 3.42 | 1604 |
| 1720542600 | 3.42 | -0.01 | -0.29 | 3.43 | 3.43 | 3.42 | 2067 |
| 1720456200 | 3.43 | -0.02 | -0.58 | 3.41 | 3.45 | 3.41 | 6814 |
| 1720197000 | 3.45 | -0.03 | -0.86 | 3.49 | 3.5 | 3.43 | 11289 |
| 1720110600 | 3.48 | 0.05 | 1.46 | 3.43 | 3.49 | 3.43 | 6780 |
| 1720024200 | 3.43 | 0 | 0.00 | 3.43 | 3.44 | 3.38 | 6205 |
| 1719937800 | 3.43 | 0.01 | 0.29 | 3.43 | 3.43 | 3.41 | 1966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
