(MBSF)
AMEX: MBSF
· Real-Time Price · USD
25.57
0.00 (0.02%)
At close: Aug 15, 2025, 3:59 PM
25.53
-0.14%
After-hours: Aug 15, 2025, 04:05 PM EDT
MBSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.57 | 25.61 | 25.53 | 25.53 | 25.53 | -0.16% | 18,758 |
| Aug 14, 2025 | 25.53 | 25.60 | 25.52 | 25.57 | 25.57 | 0.20% | 6,836 |
| Aug 13, 2025 | 25.54 | 25.54 | 25.51 | 25.52 | 25.52 | -0.08% | 16,600 |
| Aug 12, 2025 | 25.52 | 25.54 | 25.48 | 25.54 | 25.54 | 0.04% | 7,135 |
| Aug 11, 2025 | 25.47 | 25.53 | 25.47 | 25.53 | 25.53 | 0.16% | 16,500 |
| Aug 8, 2025 | 25.46 | 25.53 | 25.45 | 25.49 | 25.49 | 0.12% | 14,805 |
| Aug 7, 2025 | 25.47 | 25.49 | 25.45 | 25.46 | 25.46 | -0.04% | 23,130 |
| Aug 6, 2025 | 25.47 | 25.47 | 25.40 | 25.47 | 25.47 | 0.20% | 18,429 |
| Aug 5, 2025 | 25.42 | 25.46 | 25.41 | 25.42 | 25.42 | -0.12% | 10,500 |
| Aug 4, 2025 | 25.43 | 25.47 | 25.31 | 25.45 | 25.45 | 0.04% | 20,905 |
| Aug 1, 2025 | 25.50 | 25.50 | 25.44 | 25.44 | 25.44 | -0.35% | 88,125 |
| Jul 31, 2025 | 25.49 | 25.60 | 25.40 | 25.53 | 25.53 | 0.20% | 14,810 |
| Jul 30, 2025 | 25.46 | 25.48 | 25.45 | 25.48 | 25.48 | -0.12% | 15,600 |
| Jul 29, 2025 | 25.56 | 25.56 | 25.47 | 25.51 | 25.51 | -0.27% | 10,100 |
| Jul 28, 2025 | 25.56 | 25.62 | 25.56 | 25.58 | 25.48 | -0.08% | 24,523 |
| Jul 25, 2025 | 25.60 | 25.66 | 25.58 | 25.60 | 25.50 | -0.04% | 27,900 |
| Jul 24, 2025 | 25.49 | 25.61 | 25.49 | 25.61 | 25.51 | 0.51% | 51,200 |
| Jul 23, 2025 | 25.45 | 25.48 | 25.37 | 25.48 | 25.38 | 0.12% | 7,600 |
| Jul 22, 2025 | 25.41 | 25.46 | 25.41 | 25.45 | 25.35 | 0.12% | 11,139 |
| Jul 21, 2025 | 25.40 | 25.46 | 25.40 | 25.42 | 25.31 | 0.08% | 18,300 |