Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 6.82 | 0.49 | 7.74% | 6.31 | 6.83 | 6.27 | 663,492 |
| Apr 25 2024 | 6.33 | -0.25 | -3.80% | 6.50 | 6.515 | 6.28 | 372,975 |
| Apr 24 2024 | 6.58 | 0.29 | 4.61% | 6.25 | 6.59 | 6.25 | 404,205 |
| Apr 23 2024 | 6.29 | 0.21 | 3.45% | 6.12 | 6.29 | 6.105 | 500,613 |
| Apr 22 2024 | 6.08 | -0.04 | -0.65% | 6.12 | 6.21 | 6.03 | 310,672 |
| Apr 19 2024 | 6.12 | 0.07 | 1.16% | 6.03 | 6.19 | 6.03 | 424,274 |
| Apr 18 2024 | 6.05 | -0.07 | -1.14% | 6.14 | 6.20 | 6.04 | 238,573 |
| Apr 17 2024 | 6.12 | -0.14 | -2.24% | 6.27 | 6.34 | 6.065 | 410,581 |
| Apr 16 2024 | 6.26 | 0.03 | 0.48% | 6.23 | 6.32 | 6.19 | 551,047 |
| Apr 15 2024 | 6.23 | -0.01 | -0.16% | 6.36 | 6.41 | 6.22 | 228,301 |
| Apr 12 2024 | 6.24 | -0.05 | -0.79% | 6.20 | 6.40 | 6.17 | 285,205 |
| Apr 11 2024 | 6.29 | 0.06 | 0.96% | 6.22 | 6.34 | 6.14 | 289,648 |
| Apr 10 2024 | 6.23 | -0.48 | -7.15% | 6.49 | 6.49 | 6.08 | 593,549 |
| Apr 09 2024 | 6.71 | 0.14 | 2.13% | 6.63 | 6.81 | 6.56 | 227,027 |
| Apr 08 2024 | 6.57 | 0.13 | 2.02% | 6.47 | 6.77 | 6.445 | 475,022 |
| Apr 05 2024 | 6.44 | 0.03 | 0.47% | 6.40 | 6.48 | 6.355 | 195,958 |
| Apr 04 2024 | 6.41 | 0.10 | 1.58% | 6.42 | 6.596 | 6.35 | 264,002 |
| Apr 03 2024 | 6.31 | -0.03 | -0.47% | 6.31 | 6.405 | 6.26 | 260,663 |
| Apr 02 2024 | 6.34 | -0.35 | -5.23% | 6.59 | 6.63 | 6.32 | 310,511 |
| Apr 01 2024 | 6.69 | -0.07 | -1.04% | 6.62 | 6.775 | 6.53 | 350,154 |
| Mar 28 2024 | 6.76 | 0.00 | 0.00% | 6.77 | 6.86 | 6.68 | 389,819 |
| Mar 27 2024 | 6.76 | 0.22 | 3.36% | 6.57 | 6.86 | 6.57 | 446,936 |
| Mar 26 2024 | 6.54 | -0.09 | -1.36% | 6.68 | 6.76 | 6.515 | 184,705 |
| Mar 25 2024 | 6.63 | 0.09 | 1.38% | 6.56 | 6.74 | 6.54 | 187,830 |
| Mar 22 2024 | 6.54 | -0.13 | -1.95% | 6.67 | 6.67 | 6.48 | 222,122 |
| Mar 21 2024 | 6.67 | 0.03 | 0.45% | 6.62 | 6.77 | 6.54 | 299,598 |
| Mar 20 2024 | 6.64 | 0.14 | 2.15% | 6.42 | 6.71 | 6.31 | 287,597 |
| Mar 19 2024 | 6.50 | -0.02 | -0.31% | 6.48 | 6.725 | 6.48 | 256,873 |
| Mar 18 2024 | 6.52 | -0.03 | -0.46% | 6.54 | 6.58 | 6.43 | 237,020 |
| Mar 15 2024 | 6.55 | 0.07 | 1.08% | 6.44 | 6.60 | 6.44 | 1,005,314 |
| Mar 14 2024 | 6.48 | -0.21 | -3.14% | 6.64 | 6.66 | 6.38 | 329,521 |
| Mar 13 2024 | 6.69 | 0.01 | 0.15% | 6.68 | 6.79 | 6.645 | 336,720 |
| Mar 12 2024 | 6.68 | 0.02 | 0.30% | 6.63 | 6.72 | 6.505 | 335,744 |
| Mar 11 2024 | 6.66 | 0.27 | 4.23% | 6.33 | 6.66 | 6.32 | 455,555 |
| Mar 08 2024 | 6.39 | -0.27 | -4.05% | 6.65 | 6.725 | 6.38 | 432,890 |
| Mar 07 2024 | 6.66 | 0.22 | 3.42% | 6.50 | 6.82 | 6.45 | 424,529 |
| Mar 06 2024 | 6.44 | -0.14 | -2.13% | 6.64 | 6.665 | 6.36 | 555,838 |
| Mar 05 2024 | 6.58 | 0.11 | 1.70% | 6.43 | 6.74 | 6.43 | 535,500 |
| Mar 04 2024 | 6.47 | -0.24 | -3.58% | 6.72 | 6.75 | 6.43 | 592,016 |
| Mar 01 2024 | 6.71 | 0.18 | 2.76% | 6.58 | 6.81 | 6.44 | 691,290 |
| Feb 29 2024 | 6.53 | -0.35 | -5.09% | 6.52 | 7.075 | 6.40 | 1,693,699 |
| Feb 28 2024 | 6.88 | 0.05 | 0.73% | 6.78 | 7.11 | 6.78 | 782,050 |
| Feb 27 2024 | 6.83 | -0.01 | -0.15% | 6.90 | 7.04 | 6.801 | 316,948 |
| Feb 26 2024 | 6.84 | -0.01 | -0.15% | 6.85 | 6.92 | 6.75 | 279,238 |
| Feb 23 2024 | 6.85 | 0.21 | 3.16% | 6.63 | 6.9499 | 6.61 | 349,000 |
| Feb 22 2024 | 6.64 | -0.06 | -0.90% | 6.71 | 6.79 | 6.58 | 382,658 |
| Feb 21 2024 | 6.70 | -0.07 | -1.03% | 6.76 | 6.84 | 6.62 | 310,049 |
| Feb 20 2024 | 6.77 | 0.12 | 1.80% | 6.54 | 6.78 | 6.54 | 357,237 |
| Feb 16 2024 | 6.65 | -0.20 | -2.92% | 6.79 | 6.86 | 6.64 | 404,552 |
| Feb 15 2024 | 6.85 | 0.04 | 0.59% | 6.92 | 6.95 | 6.758 | 377,606 |
| Feb 14 2024 | 6.81 | 0.44 | 6.91% | 6.45 | 6.83 | 6.41 | 534,716 |
| Feb 13 2024 | 6.37 | 0.08 | 1.27% | 6.20 | 6.49 | 6.18 | 890,217 |
| Feb 12 2024 | 6.29 | 0.15 | 2.44% | 6.14 | 6.32 | 6.14 | 483,772 |
| Feb 09 2024 | 6.14 | 0.08 | 1.32% | 6.07 | 6.14 | 6.00 | 316,358 |
| Feb 08 2024 | 6.06 | -0.03 | -0.49% | 6.11 | 6.15 | 5.99 | 375,857 |
| Feb 07 2024 | 6.09 | -0.06 | -0.98% | 6.20 | 6.21 | 6.0123 | 318,492 |
| Feb 06 2024 | 6.15 | 0.02 | 0.33% | 6.12 | 6.23 | 6.08 | 390,109 |
| Feb 05 2024 | 6.13 | -0.04 | -0.65% | 6.07 | 6.21 | 5.98 | 476,707 |
| Feb 02 2024 | 6.17 | 0.04 | 0.65% | 6.03 | 6.254 | 6.03 | 427,590 |
| Feb 01 2024 | 6.13 | 0.05 | 0.82% | 6.09 | 6.24 | 5.9601 | 582,094 |
| Jan 31 2024 | 6.08 | -0.18 | -2.88% | 6.25 | 6.43 | 6.07 | 596,405 |
| Jan 30 2024 | 6.26 | -0.11 | -1.73% | 6.37 | 6.41 | 6.24 | 353,182 |
| Jan 29 2024 | 6.37 | -0.04 | -0.62% | 6.41 | 6.46 | 6.32 | 265,604 |
