(MBS)
NASDAQ: MBS
· Real-Time Price · USD
8.73
0.00 (0.03%)
At close: Sep 09, 2025, 3:59 PM
8.73
0.00%
After-hours: Sep 09, 2025, 04:10 PM EDT
MBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.76 | 8.76 | 8.70 | 8.73 | 8.73 | 0.00% | 68,672 |
| Sep 8, 2025 | 8.70 | 8.76 | 8.70 | 8.73 | 8.73 | 0.34% | 32,348 |
| Sep 5, 2025 | 8.69 | 8.71 | 8.67 | 8.70 | 8.70 | 0.46% | 521,032 |
| Sep 4, 2025 | 8.64 | 8.68 | 8.64 | 8.66 | 8.66 | 0.00% | 60,400 |
| Sep 3, 2025 | 8.63 | 8.68 | 8.63 | 8.66 | 8.66 | 0.12% | 76,512 |
| Sep 2, 2025 | 8.63 | 8.66 | 8.63 | 8.65 | 8.65 | 0.12% | 26,300 |
| Aug 29, 2025 | 8.64 | 8.66 | 8.64 | 8.64 | 8.64 | -0.58% | 17,332 |
| Aug 28, 2025 | 8.68 | 8.70 | 8.65 | 8.69 | 8.66 | 0.12% | 122,500 |
| Aug 27, 2025 | 8.68 | 8.69 | 8.66 | 8.68 | 8.65 | 0.12% | 17,800 |
| Aug 26, 2025 | 8.74 | 8.74 | 8.64 | 8.67 | 8.63 | 0.23% | 44,800 |
| Aug 25, 2025 | 8.63 | 8.68 | 8.63 | 8.65 | 8.61 | 0.00% | 62,800 |
| Aug 22, 2025 | 8.62 | 8.66 | 8.62 | 8.65 | 8.62 | 0.12% | 23,800 |
| Aug 21, 2025 | 8.52 | 8.65 | 8.52 | 8.64 | 8.61 | 0.12% | 15,735 |
| Aug 20, 2025 | 8.68 | 8.68 | 8.61 | 8.63 | 8.60 | -0.12% | 45,500 |
| Aug 19, 2025 | 8.65 | 8.68 | 8.60 | 8.64 | 8.61 | 0.12% | 229,600 |
| Aug 18, 2025 | 8.67 | 8.67 | 8.61 | 8.63 | 8.60 | -0.12% | 9,703 |
| Aug 15, 2025 | 8.64 | 8.65 | 8.62 | 8.64 | 8.60 | 0.00% | 18,401 |
| Aug 14, 2025 | 8.62 | 8.67 | 8.62 | 8.64 | 8.61 | -0.12% | 17,700 |
| Aug 13, 2025 | 8.62 | 8.67 | 8.62 | 8.65 | 8.62 | 0.12% | 26,600 |
| Aug 12, 2025 | 8.58 | 8.65 | 8.58 | 8.64 | 8.60 | 0.23% | 19,500 |