(MBS)
NASDAQ: MBS
· Real-Time Price · USD
8.63
-0.01 (-0.12%)
At close: Aug 15, 2025, 3:59 PM
8.63
0.00%
After-hours: Aug 15, 2025, 04:10 PM EDT
MBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.62 | 8.67 | 8.62 | 8.64 | 8.64 | -0.12% | 17,674 |
| Aug 13, 2025 | 8.62 | 8.67 | 8.62 | 8.65 | 8.65 | 0.12% | 26,600 |
| Aug 12, 2025 | 8.58 | 8.65 | 8.58 | 8.64 | 8.64 | 0.23% | 19,500 |
| Aug 11, 2025 | 8.59 | 8.63 | 8.59 | 8.62 | 8.62 | 0.00% | 20,220 |
| Aug 8, 2025 | 8.65 | 8.65 | 8.60 | 8.62 | 8.62 | -0.12% | 14,100 |
| Aug 7, 2025 | 8.63 | 8.68 | 8.62 | 8.63 | 8.63 | 0.00% | 642,828 |
| Aug 6, 2025 | 8.61 | 8.64 | 8.61 | 8.63 | 8.63 | -0.12% | 627,500 |
| Aug 5, 2025 | 8.82 | 8.84 | 8.60 | 8.64 | 8.64 | 0.23% | 577,900 |
| Aug 4, 2025 | 8.63 | 8.63 | 8.60 | 8.62 | 8.62 | 0.12% | 31,317 |
| Aug 1, 2025 | 8.60 | 8.62 | 8.59 | 8.61 | 8.61 | 0.58% | 13,611 |
| Jul 31, 2025 | 8.58 | 8.58 | 8.54 | 8.56 | 8.56 | -0.70% | 33,100 |
| Jul 30, 2025 | 8.62 | 8.64 | 8.60 | 8.62 | 8.56 | -0.12% | 13,100 |
| Jul 29, 2025 | 8.59 | 8.63 | 8.59 | 8.63 | 8.57 | 0.35% | 27,548 |
| Jul 28, 2025 | 8.64 | 8.64 | 8.58 | 8.60 | 8.55 | -0.12% | 144,035 |
| Jul 25, 2025 | 8.59 | 8.61 | 8.57 | 8.61 | 8.55 | 0.12% | 28,728 |
| Jul 24, 2025 | 8.59 | 8.61 | 8.59 | 8.60 | 8.55 | -0.12% | 29,242 |
| Jul 23, 2025 | 8.61 | 8.62 | 8.57 | 8.61 | 8.56 | -0.12% | 4,697,500 |
| Jul 22, 2025 | 8.61 | 8.63 | 8.59 | 8.62 | 8.56 | 0.23% | 26,200 |
| Jul 21, 2025 | 8.62 | 8.62 | 8.59 | 8.60 | 8.55 | 0.12% | 1,134,317 |
| Jul 18, 2025 | 8.53 | 8.60 | 8.53 | 8.59 | 8.53 | 0.12% | 44,600 |