Register for real-time alerts, custom portfolio, and market movers
MBO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.85 | 0.10 | 2.11% | 4.75 | 4.85 | 4.75 | 41,500 |
| May 17 2024 | 4.75 | -0.25 | -5.00% | 5.00 | 5.00 | 4.75 | 100,000 |
| May 16 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 1,560 |
| May 15 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 880 |
| May 14 2024 | 5.00 | -0.45 | -8.26% | 5.00 | 5.00 | 5.00 | 26,868 |
| May 13 2024 | 5.45 | 0.45 | 9.00% | 5.00 | 5.45 | 4.69 | 36,408 |
| May 10 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 50,000 |
| May 09 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 23 |
| May 08 2024 | 5.00 | 0.25 | 5.26% | 4.75 | 5.00 | 4.75 | 154,971 |
| May 07 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 5.50 | 4.75 | 508,503 |
| May 03 2024 | 4.75 | 0.33 | 7.47% | 4.75 | 4.75 | 4.75 | 21,405 |
| May 02 2024 | 4.42 | -0.33 | -6.95% | 4.75 | 4.75 | 4.42 | 45,096 |
| May 01 2024 | 4.75 | -0.25 | -5.00% | 4.75 | 4.75 | 4.75 | 1,000 |
| Apr 30 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 4.75 | 472,384 |
| Apr 29 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| Apr 26 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| Apr 25 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| Apr 24 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| Apr 23 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 4.75 | 124,916 |
| Apr 22 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 38,328 |
| Apr 19 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 29,206 |
| Apr 18 2024 | 5.00 | -0.25 | -4.76% | 5.25 | 5.25 | 5.00 | 53,568 |
| Apr 17 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0.00 |
| Apr 16 2024 | 5.25 | -0.50 | -8.70% | 5.75 | 5.75 | 5.00 | 499,681 |
| Apr 15 2024 | 5.75 | -0.50 | -8.00% | 6.25 | 6.25 | 5.75 | 129,997 |
| Apr 12 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 20,000 |
| Apr 11 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 10,000 |
| Apr 10 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 0.00 |
| Apr 09 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 15,117 |
| Apr 08 2024 | 6.25 | -0.25 | -3.85% | 6.50 | 6.75 | 6.25 | 102,810 |
| Apr 05 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 244,076 |
| Apr 04 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 31 |
| Apr 03 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 43,339 |
| Apr 02 2024 | 6.50 | 0.75 | 13.04% | 6.00 | 6.75 | 6.00 | 154,408 |
| Mar 28 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.45 | 150,356 |
| Mar 27 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 145,498 |
| Mar 26 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 155,000 |
| Mar 25 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 6,552 |
| Mar 22 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 7,165 |
| Mar 21 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 78 |
| Mar 20 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0.00 |
| Mar 19 2024 | 5.75 | -0.25 | -4.17% | 6.00 | 6.00 | 5.75 | 517,124 |
| Mar 18 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 40,117 |
| Mar 15 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 93,656 |
| Mar 14 2024 | 6.00 | 0.25 | 4.35% | 5.75 | 6.25 | 5.75 | 168,658 |
| Mar 13 2024 | 5.75 | 0.25 | 4.55% | 5.50 | 5.75 | 5.50 | 117,272 |
| Mar 12 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.25 | 427,137 |
| Mar 11 2024 | 5.50 | -0.25 | -4.35% | 5.75 | 5.75 | 5.25 | 159,183 |
| Mar 08 2024 | 5.75 | -0.25 | -4.17% | 6.00 | 6.25 | 5.75 | 54,874 |
| Mar 07 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 325 |
| Mar 06 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Mar 05 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 24,294 |
| Mar 04 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 5,726 |
| Mar 01 2024 | 6.00 | -0.75 | -11.11% | 6.75 | 6.75 | 5.75 | 625,631 |
| Feb 29 2024 | 6.75 | -0.75 | -10.00% | 7.50 | 7.50 | 6.75 | 524,196 |
| Feb 28 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.75 | 6.88 | 477,256 |
| Feb 27 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.50 | 7.25 | 970,815 |
| Feb 26 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 6.51 | 150,295 |
| Feb 23 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 6.75 | 1,392 |
| Feb 22 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 6.75 | 108,087 |
| Feb 21 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 1,109 |
