Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MBSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.00000321 | 0.00000079 | 32.64% | 0.00000243 | 0.00000352 | 0.00000237 | 1,121,649.00 |
| Jul 16 2024 | 0.00000242 | 0.00000002 | 0.83% | 0.00000239 | 0.00000248 | 0.00000238 | 1,231,264.00 |
| Jul 15 2024 | 0.00000240 | -0.00000016 | -6.25% | 0.00000258 | 0.00000260 | 0.00000239 | 1,285,112.00 |
| Jul 14 2024 | 0.00000256 | -0.00000013 | -4.83% | 0.00000268 | 0.00000269 | 0.00000255 | 1,174,876.00 |
| Jul 13 2024 | 0.00000269 | -0.00000003 | -1.10% | 0.00000273 | 0.00000274 | 0.00000266 | 1,230,963.00 |
| Jul 12 2024 | 0.00000272 | -0.00000005 | -1.81% | 0.00000276 | 0.00000280 | 0.00000270 | 1,213,211.00 |
| Jul 11 2024 | 0.00000277 | 0.00000004 | 1.47% | 0.00000273 | 0.00000278 | 0.00000264 | 1,195,014.00 |
| Jul 10 2024 | 0.00000273 | 0.00000002 | 0.74% | 0.00000270 | 0.00000280 | 0.00000264 | 1,252,821.00 |
| Jul 09 2024 | 0.00000271 | -0.00000004 | -1.45% | 0.00000274 | 0.00000276 | 0.00000266 | 1,262,302.00 |
| Jul 08 2024 | 0.00000275 | -0.00000008 | -2.83% | 0.00000282 | 0.00000293 | 0.00000267 | 1,281,943.00 |
| Jul 07 2024 | 0.00000283 | 0.00000014 | 5.20% | 0.00000270 | 0.00000283 | 0.00000268 | 1,270,873.00 |
| Jul 06 2024 | 0.00000269 | -0.00000005 | -1.82% | 0.00000275 | 0.00000282 | 0.00000264 | 1,230,874.00 |
| Jul 05 2024 | 0.00000274 | -0.00000001 | -0.36% | 0.00000278 | 0.00000298 | 0.00000274 | 1,285,901.00 |
| Jul 04 2024 | 0.00000275 | 0.00000002 | 0.73% | 0.00000274 | 0.00000283 | 0.00000265 | 1,139,796.00 |
| Jul 03 2024 | 0.00000273 | -0.00000002 | -0.73% | 0.00000275 | 0.00000280 | 0.00000270 | 1,151,828.00 |
| Jul 02 2024 | 0.00000275 | 0.00000001 | 0.36% | 0.00000273 | 0.00000276 | 0.00000270 | 1,130,607.00 |
| Jul 01 2024 | 0.00000274 | 0.00000009 | 3.40% | 0.00000266 | 0.00000288 | 0.00000260 | 1,009,053.00 |
| Jun 30 2024 | 0.00000265 | -0.00000011 | -3.99% | 0.00000276 | 0.00000279 | 0.00000264 | 1,098,214.00 |
| Jun 29 2024 | 0.00000276 | -0.00000011 | -3.83% | 0.00000287 | 0.00000287 | 0.00000274 | 1,091,943.00 |
| Jun 28 2024 | 0.00000287 | -0.00000011 | -3.69% | 0.00000299 | 0.00000304 | 0.00000285 | 966,687.00 |
| Jun 27 2024 | 0.00000298 | -0.00000009 | -2.93% | 0.00000306 | 0.00000308 | 0.00000297 | 978,245.00 |
| Jun 26 2024 | 0.00000307 | -0.00000003 | -0.97% | 0.00000306 | 0.00000320 | 0.00000301 | 816,804.00 |
| Jun 25 2024 | 0.00000310 | 0.00000026 | 9.15% | 0.00000286 | 0.00000320 | 0.00000286 | 583,115.00 |
| Jun 24 2024 | 0.00000284 | 0.00000010 | 3.65% | 0.00000274 | 0.00000286 | 0.00000262 | 926,202.00 |
| Jun 23 2024 | 0.00000274 | -0.00000015 | -5.19% | 0.00000289 | 0.00000293 | 0.00000274 | 944,685.00 |
| Jun 22 2024 | 0.00000289 | -0.00000030 | -9.40% | 0.00000320 | 0.00000335 | 0.00000288 | 844,986.00 |
| Jun 21 2024 | 0.00000319 | -0.00000004 | -1.24% | 0.00000335 | 0.00000343 | 0.00000317 | 470,981.00 |
| Jun 20 2024 | 0.00000323 | -0.00000048 | -12.94% | 0.00000371 | 0.00000374 | 0.00000322 | 343,503.00 |
| Jun 19 2024 | 0.00000371 | 0.00000014 | 3.92% | 0.00000356 | 0.00000398 | 0.00000344 | 448,260.00 |
| Jun 18 2024 | 0.00000357 | 0.00000006 | 1.71% | 0.00000353 | 0.00000357 | 0.00000327 | 567,429.00 |
| Jun 17 2024 | 0.00000351 | -0.00000005 | -1.40% | 0.00000363 | 0.00000367 | 0.00000344 | 480,186.00 |
| Jun 16 2024 | 0.00000356 | 0.00000004 | 1.14% | 0.00000354 | 0.00000362 | 0.00000349 | 691,080.00 |
| Jun 15 2024 | 0.00000352 | -0.00000009 | -2.49% | 0.00000366 | 0.00000369 | 0.00000350 | 536,639.00 |
| Jun 14 2024 | 0.00000361 | -0.00000028 | -7.20% | 0.00000390 | 0.00000394 | 0.00000361 | 617,980.00 |
| Jun 13 2024 | 0.00000389 | -0.00000008 | -2.02% | 0.00000398 | 0.00000410 | 0.00000261 | 387,795.00 |
| Jun 12 2024 | 0.00000397 | 0.00000019 | 5.03% | 0.00000372 | 0.00000402 | 0.00000366 | 472,371.00 |
| Jun 11 2024 | 0.00000378 | -0.00000017 | -4.30% | 0.00000394 | 0.00000411 | 0.00000374 | 369,331.00 |
| Jun 10 2024 | 0.00000395 | -0.00000015 | -3.66% | 0.00000409 | 0.00000416 | 0.00000387 | 434,463.00 |
| Jun 09 2024 | 0.00000410 | 0.00 | 0.00% | 0.00000412 | 0.00000416 | 0.00000406 | 663,971.00 |
| Jun 08 2024 | 0.00000410 | -0.00000034 | -7.66% | 0.00000422 | 0.00000432 | 0.00000410 | 451,814.00 |
| Jun 07 2024 | 0.00000444 | 0.00000021 | 4.96% | 0.00000424 | 0.00000450 | 0.00000404 | 570,698.00 |
| Jun 06 2024 | 0.00000423 | -0.00000020 | -4.51% | 0.00000442 | 0.00000458 | 0.00000421 | 439,283.00 |
| Jun 05 2024 | 0.00000443 | -0.00000003 | -0.67% | 0.00000444 | 0.00000496 | 0.00000437 | 553,459.00 |
| Jun 04 2024 | 0.00000446 | -0.00000026 | -5.51% | 0.00000474 | 0.00000583 | 0.00000432 | 287,273.00 |
| Jun 03 2024 | 0.00000472 | 0.00000100 | 29.59% | 0.00000342 | 0.00000546 | 0.00000314 | 467,810.00 |
| Jun 02 2024 | 0.00000338 | 0.00000008 | 2.42% | 0.00000328 | 0.00000435 | 0.00000323 | 374,149.00 |
| Jun 01 2024 | 0.00000330 | -0.00000001 | -0.30% | 0.00000330 | 0.00000348 | 0.00000311 | 547,705.00 |
| May 31 2024 | 0.00000331 | -0.00000009 | -2.65% | 0.00000341 | 0.00000344 | 0.00000329 | 620,740.00 |
| May 30 2024 | 0.00000340 | -0.00000001 | -0.29% | 0.00000345 | 0.00000348 | 0.00000329 | 362,677.00 |
| May 29 2024 | 0.00000341 | -0.00000014 | -3.94% | 0.00000352 | 0.00000374 | 0.00000340 | 580,110.00 |
| May 28 2024 | 0.00000355 | -0.00000012 | -3.27% | 0.00000368 | 0.00000370 | 0.00000352 | 521,179.00 |
| May 27 2024 | 0.00000367 | -0.00000012 | -3.17% | 0.00000379 | 0.00000380 | 0.00000358 | 310,539.00 |
| May 26 2024 | 0.00000379 | -0.00000035 | -8.45% | 0.00000396 | 0.00000400 | 0.00000378 | 403,920.00 |
| May 25 2024 | 0.00000414 | 0.00000036 | 9.52% | 0.00000377 | 0.00000414 | 0.00000374 | 310,031.00 |
| May 24 2024 | 0.00000378 | 0.00000011 | 3.00% | 0.00000375 | 0.00000397 | 0.00000375 | 273,226.00 |
| May 23 2024 | 0.00000367 | -0.00000008 | -2.13% | 0.00000373 | 0.00000384 | 0.00000344 | 292,649.00 |
| May 22 2024 | 0.00000375 | -0.00000001 | -0.27% | 0.00000378 | 0.00000386 | 0.00000370 | 145,238.00 |
| May 21 2024 | 0.00000376 | 0.00000011 | 3.01% | 0.00000395 | 0.00000414 | 0.00000375 | 201,329.00 |
| May 20 2024 | 0.00000365 | -0.00000083 | -18.53% | 0.00000448 | 0.00000490 | 0.00000357 | 480,614.00 |
| May 19 2024 | 0.00000448 | -0.00000041 | -8.38% | 0.00000490 | 0.00000495 | 0.00000436 | 509,131.00 |
| May 18 2024 | 0.00000489 | -0.00000012 | -2.40% | 0.00000496 | 0.00000501 | 0.00000478 | 538,654.00 |
| May 17 2024 | 0.00000501 | -0.00000057 | -10.22% | 0.00000559 | 0.00000564 | 0.00000462 | 361,314.00 |
| May 16 2024 | 0.00000558 | 0.00000076 | 15.77% | 0.00000475 | 0.00000559 | 0.00000470 | 255,035.00 |
| May 15 2024 | 0.00000482 | 0.00000053 | 12.35% | 0.00000428 | 0.00000488 | 0.00000427 | 499,934.00 |
| May 14 2024 | 0.00000429 | -0.00000008 | -1.83% | 0.00000433 | 0.00000444 | 0.00000422 | 627,895.00 |
| May 13 2024 | 0.00000437 | -0.00000041 | -8.58% | 0.00000469 | 0.00000494 | 0.00000431 | 330,924.00 |
| May 12 2024 | 0.00000478 | 0.00000023 | 5.05% | 0.00000467 | 0.00000636 | 0.00000466 | 519,428.00 |
| May 11 2024 | 0.00000455 | -0.00000044 | -8.82% | 0.00000498 | 0.00000499 | 0.00000453 | 431,087.00 |
| May 10 2024 | 0.00000499 | -0.00000008 | -1.58% | 0.00000508 | 0.00000521 | 0.00000481 | 355,485.00 |
| May 09 2024 | 0.00000507 | -0.00000011 | -2.12% | 0.00000516 | 0.00000522 | 0.00000504 | 666,196.00 |
| May 08 2024 | 0.00000518 | -0.00000003 | -0.58% | 0.00000522 | 0.00000530 | 0.00000504 | 548,263.00 |
| May 07 2024 | 0.00000521 | 0.00000005 | 0.97% | 0.00000518 | 0.00000554 | 0.00000488 | 388,414.00 |
| May 06 2024 | 0.00000516 | 0.00000002 | 0.39% | 0.00000526 | 0.00000567 | 0.00000484 | 456,457.00 |
| May 05 2024 | 0.00000514 | -0.00000036 | -6.55% | 0.00000548 | 0.00000557 | 0.00000497 | 497,048.00 |
| May 04 2024 | 0.00000550 | 0.00000011 | 2.04% | 0.00000539 | 0.00000563 | 0.00000534 | 132,549.00 |
| May 03 2024 | 0.00000539 | -0.00000045 | -7.71% | 0.00000567 | 0.00000575 | 0.00000521 | 532,181.00 |
| May 02 2024 | 0.00000584 | 0.00000039 | 7.16% | 0.00000545 | 0.00000586 | 0.00000543 | 345,561.00 |
| May 01 2024 | 0.00000545 | 0.00000037 | 7.28% | 0.00000509 | 0.00000550 | 0.00000501 | 378,277.00 |
| Apr 30 2024 | 0.00000508 | -0.00000025 | -4.69% | 0.00000534 | 0.00000603 | 0.00000505 | 450,755.00 |
| Apr 29 2024 | 0.00000533 | 0.00000011 | 2.11% | 0.00000522 | 0.00000549 | 0.00000515 | 415,137.00 |
| Apr 28 2024 | 0.00000522 | 0.00000014 | 2.76% | 0.00000515 | 0.00000522 | 0.00000497 | 428,221.00 |
| Apr 27 2024 | 0.00000508 | 0.00000009 | 1.80% | 0.00000506 | 0.00000512 | 0.00000492 | 299,850.00 |
| Apr 26 2024 | 0.00000499 | -0.00000023 | -4.41% | 0.00000520 | 0.00000528 | 0.00000499 | 172,739.00 |
| Apr 25 2024 | 0.00000522 | -0.00000051 | -8.90% | 0.00000569 | 0.00000575 | 0.00000522 | 407,570.00 |
| Apr 24 2024 | 0.00000573 | 0.00000029 | 5.33% | 0.00000545 | 0.00000582 | 0.00000536 | 336,449.00 |
| Apr 23 2024 | 0.00000544 | -0.00000068 | -11.11% | 0.00000601 | 0.00000651 | 0.00000544 | 150,808.00 |
| Apr 22 2024 | 0.00000612 | -0.00000007 | -1.13% | 0.00000620 | 0.00000632 | 0.00000590 | 233,785.00 |
| Apr 21 2024 | 0.00000619 | -0.00000003 | -0.48% | 0.00000618 | 0.00000648 | 0.00000616 | 146,826.00 |
| Apr 20 2024 | 0.00000622 | -0.00000051 | -7.58% | 0.00000672 | 0.00000679 | 0.00000615 | 171,208.00 |
| Apr 19 2024 | 0.00000673 | 0.00000074 | 12.35% | 0.00000646 | 0.00000678 | 0.00000594 | 71,011.00 |
