FlexShares Disciplined Du... (MBSD)
AMEX: MBSD
· Real-Time Price · USD
20.89
0.01 (0.07%)
At close: Sep 30, 2025, 3:59 PM
20.86
-0.14%
After-hours: Sep 30, 2025, 04:08 PM EDT
MBSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 20.88 | 20.89 | 20.86 | 20.88 | 20.88 | 0.10% | 1,976 |
| Sep 26, 2025 | 20.84 | 20.87 | 20.84 | 20.86 | 20.86 | 0.05% | 2,100 |
| Sep 25, 2025 | 20.82 | 20.86 | 20.82 | 20.85 | 20.85 | -0.05% | 2,205 |
| Sep 24, 2025 | 20.85 | 20.89 | 20.85 | 20.86 | 20.86 | -0.24% | 4,900 |
| Sep 23, 2025 | 21.00 | 21.00 | 20.85 | 20.91 | 20.91 | -0.52% | 13,300 |
| Sep 22, 2025 | 20.83 | 21.02 | 20.83 | 21.02 | 21.02 | 0.72% | 8,346 |
| Sep 19, 2025 | 20.88 | 20.88 | 20.86 | 20.87 | 20.87 | 0.10% | 2,617 |
| Sep 18, 2025 | 20.87 | 20.89 | 20.85 | 20.85 | 20.85 | -0.33% | 7,031 |
| Sep 17, 2025 | 20.97 | 20.98 | 20.92 | 20.92 | 20.92 | -0.14% | 12,032 |
| Sep 16, 2025 | 20.95 | 20.96 | 20.95 | 20.95 | 20.95 | -0.05% | 6,786 |
| Sep 15, 2025 | 20.95 | 20.97 | 20.91 | 20.96 | 20.96 | 0.24% | 3,700 |
| Sep 12, 2025 | 20.87 | 20.91 | 20.87 | 20.91 | 20.91 | -0.05% | 6,400 |
| Sep 11, 2025 | 20.91 | 21.07 | 20.90 | 20.92 | 20.92 | 0.19% | 21,238 |
| Sep 10, 2025 | 20.89 | 20.90 | 20.88 | 20.88 | 20.88 | 0.14% | 1,443 |
| Sep 9, 2025 | 20.86 | 20.88 | 20.85 | 20.85 | 20.85 | -0.14% | 4,400 |
| Sep 8, 2025 | 20.90 | 21.10 | 20.87 | 20.88 | 20.88 | 0.24% | 14,737 |
| Sep 5, 2025 | 20.84 | 20.86 | 20.82 | 20.83 | 20.83 | 0.34% | 10,917 |
| Sep 4, 2025 | 20.74 | 20.76 | 20.74 | 20.76 | 20.76 | 0.34% | 4,632 |
| Sep 3, 2025 | 20.68 | 20.72 | 20.67 | 20.69 | 20.69 | 0.15% | 10,600 |
| Sep 2, 2025 | 20.67 | 20.68 | 20.63 | 20.66 | 20.66 | -0.43% | 9,100 |