Register for streaming realtime charts, analysis tools, and prices.
MBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 16.40 | -0.55 | -3.24% | 16.87 | 16.87 | 16.37 | 513,307 |
| May 15 2024 | 16.95 | 0.01 | 0.06% | 17.19 | 17.22 | 16.88 | 911,607 |
| May 14 2024 | 16.94 | -0.15 | -0.88% | 17.27 | 17.34 | 16.85 | 792,741 |
| May 13 2024 | 17.09 | 0.24 | 1.42% | 17.03 | 17.165 | 16.82 | 759,696 |
| May 10 2024 | 16.85 | 0.13 | 0.78% | 16.77 | 16.92 | 16.6052 | 599,429 |
| May 09 2024 | 16.72 | 0.32 | 1.95% | 16.52 | 16.79 | 16.40 | 697,865 |
| May 08 2024 | 16.40 | -1.08 | -6.18% | 17.00 | 17.35 | 15.89 | 1,295,614 |
| May 07 2024 | 17.48 | -0.27 | -1.52% | 17.63 | 17.78 | 17.38 | 988,437 |
| May 06 2024 | 17.75 | 0.47 | 2.72% | 17.47 | 17.81 | 17.43 | 521,157 |
| May 03 2024 | 17.28 | 0.29 | 1.71% | 17.36 | 17.5373 | 17.15 | 621,675 |
| May 02 2024 | 16.99 | 0.26 | 1.55% | 17.00 | 17.01 | 16.705 | 490,398 |
| May 01 2024 | 16.73 | 0.06 | 0.36% | 16.60 | 17.15 | 16.51 | 602,691 |
| Apr 30 2024 | 16.67 | -0.48 | -2.80% | 17.05 | 17.07 | 16.65 | 853,036 |
| Apr 29 2024 | 17.15 | 0.11 | 0.65% | 17.12 | 17.39 | 17.00 | 661,261 |
| Apr 26 2024 | 17.04 | 0.28 | 1.67% | 16.84 | 17.19 | 16.735 | 591,762 |
| Apr 25 2024 | 16.76 | -0.12 | -0.71% | 16.54 | 16.84 | 16.33 | 873,847 |
| Apr 24 2024 | 16.88 | -0.49 | -2.82% | 17.27 | 17.55 | 16.72 | 832,183 |
| Apr 23 2024 | 17.37 | 0.56 | 3.33% | 16.81 | 17.46 | 16.81 | 836,814 |
| Apr 22 2024 | 16.81 | 0.18 | 1.08% | 16.76 | 16.929 | 16.54 | 430,815 |
| Apr 19 2024 | 16.63 | 0.10 | 0.60% | 16.52 | 16.75 | 16.39 | 749,549 |
| Apr 18 2024 | 16.53 | 0.05 | 0.30% | 16.62 | 16.91 | 16.52 | 484,599 |
| Apr 17 2024 | 16.48 | -0.49 | -2.89% | 17.18 | 17.18 | 16.38 | 695,633 |
| Apr 16 2024 | 16.97 | -0.25 | -1.45% | 16.99 | 17.145 | 16.80 | 551,529 |
| Apr 15 2024 | 17.22 | -0.33 | -1.88% | 17.66 | 17.87 | 17.11 | 612,660 |
| Apr 12 2024 | 17.55 | -0.31 | -1.74% | 17.64 | 17.85 | 17.455 | 558,347 |
| Apr 11 2024 | 17.86 | 0.35 | 2.00% | 17.59 | 17.88 | 17.49 | 535,789 |
| Apr 10 2024 | 17.51 | -0.74 | -4.05% | 17.76 | 17.92 | 17.475 | 843,676 |
| Apr 09 2024 | 18.25 | -0.43 | -2.30% | 18.72 | 18.77 | 17.91 | 566,709 |
| Apr 08 2024 | 18.68 | 0.01 | 0.05% | 18.75 | 18.90 | 18.66 | 1,092,806 |
| Apr 05 2024 | 18.67 | 0.25 | 1.36% | 18.45 | 19.01 | 18.45 | 985,706 |
| Apr 04 2024 | 18.42 | -0.03 | -0.16% | 18.79 | 18.89 | 18.39 | 573,125 |
| Apr 03 2024 | 18.45 | 0.39 | 2.16% | 18.05 | 18.47 | 18.05 | 624,912 |
| Apr 02 2024 | 18.06 | -0.32 | -1.74% | 18.105 | 18.105 | 17.82 | 780,235 |
| Apr 01 2024 | 18.38 | -0.36 | -1.92% | 18.73 | 18.87 | 18.325 | 669,309 |
| Mar 28 2024 | 18.74 | -0.10 | -0.53% | 18.87 | 19.07 | 18.70 | 958,434 |
| Mar 27 2024 | 18.84 | -0.02 | -0.11% | 18.97 | 19.06 | 18.65 | 768,196 |
| Mar 26 2024 | 18.86 | 0.30 | 1.62% | 18.70 | 19.03 | 18.6106 | 1,024,483 |
| Mar 25 2024 | 18.56 | -0.05 | -0.27% | 18.71 | 18.77 | 18.43 | 734,541 |
| Mar 22 2024 | 18.61 | 0.03 | 0.16% | 18.73 | 18.77 | 18.39 | 753,009 |
| Mar 21 2024 | 18.58 | 0.27 | 1.47% | 18.52 | 18.67 | 18.28 | 1,115,954 |
| Mar 20 2024 | 18.31 | 0.28 | 1.55% | 18.03 | 18.415 | 17.82 | 875,000 |
| Mar 19 2024 | 18.03 | 0.10 | 0.56% | 17.98 | 18.15 | 17.84 | 924,649 |
| Mar 18 2024 | 17.93 | -0.10 | -0.55% | 17.96 | 18.13 | 17.825 | 1,956,967 |
| Mar 15 2024 | 18.03 | 0.18 | 1.01% | 17.72 | 18.095 | 17.59 | 15,716,545 |
| Mar 14 2024 | 17.85 | -0.15 | -0.83% | 17.98 | 18.03 | 17.55 | 1,682,633 |
| Mar 13 2024 | 18.00 | 0.12 | 0.67% | 17.78 | 18.035 | 17.7783 | 1,062,917 |
| Mar 12 2024 | 17.88 | 0.12 | 0.68% | 17.71 | 17.935 | 17.54 | 878,330 |
| Mar 11 2024 | 17.76 | -0.26 | -1.44% | 17.80 | 17.89 | 17.62 | 782,359 |
| Mar 08 2024 | 18.02 | 0.18 | 1.01% | 18.00 | 18.56 | 17.92 | 1,380,525 |
| Mar 07 2024 | 17.84 | 0.54 | 3.12% | 17.48 | 17.86 | 17.37 | 1,072,136 |
| Mar 06 2024 | 17.30 | 0.16 | 0.93% | 17.35 | 17.555 | 17.16 | 1,127,056 |
| Mar 05 2024 | 17.14 | -0.19 | -1.10% | 17.20 | 17.43 | 17.005 | 1,109,326 |
| Mar 04 2024 | 17.33 | -0.37 | -2.09% | 17.76 | 17.97 | 17.315 | 903,254 |
| Mar 01 2024 | 17.70 | 0.39 | 2.25% | 17.31 | 17.74 | 17.10 | 1,773,067 |
| Feb 29 2024 | 17.31 | 0.62 | 3.71% | 16.89 | 17.37 | 16.63 | 1,668,172 |
| Feb 28 2024 | 16.69 | 0.12 | 0.72% | 16.35 | 17.175 | 16.35 | 1,954,280 |
| Feb 27 2024 | 16.57 | 1.12 | 7.25% | 15.94 | 17.61 | 15.72 | 2,505,337 |
| Feb 26 2024 | 15.45 | 0.06 | 0.39% | 15.32 | 15.485 | 15.26 | 737,744 |
| Feb 23 2024 | 15.39 | 0.01 | 0.07% | 15.32 | 15.54 | 15.265 | 982,562 |
| Feb 22 2024 | 15.38 | 0.04 | 0.26% | 15.41 | 15.61 | 15.21 | 1,228,859 |
| Feb 21 2024 | 15.34 | 0.14 | 0.92% | 15.20 | 15.375 | 15.08 | 680,647 |
| Feb 20 2024 | 15.20 | -0.08 | -0.52% | 15.01 | 15.22 | 14.895 | 753,713 |
