MBB Stock Prices

Data as of Nov 9, 2026

Last

92.08

Change

+0.01

Open

92.19

Previous

92.07

High

92.23

Low

91.93

Bid

-

Ask

-

Volume

7,646,533

Trades

-

Dividend

0.21

Yield

2.30%

Ex-Div

Sep 1, 2017

Split Date

-

Impl Vol

7.0%

Hist Vol

5.0%

Opt Volume

78

Open Int

14,272

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	92.19	92.23	91.93	92.08	+0.01	7,646,533	78	0.070	0.050
Nov 6, 2026	91.96	92.27	91.88	92.07	-0.03	4,940,631	77	0.066	0.050
Nov 5, 2026	91.77	92.22	91.74	92.10	+0.13	5,833,007	150	0.075	0.050
Nov 4, 2026	91.78	92.09	91.55	91.97	+0.44	4,230,923	82	0.063	0.050
Nov 3, 2026	91.77	91.77	91.43	91.53	-0.20	4,304,824	148	0.074	0.050
Nov 2, 2026	91.76	91.96	91.63	91.73	-0.32	9,556,213	192	0.079	0.050
Oct 30, 2026	91.96	92.10	91.80	92.05	+0.37	2,963,302	161	0.071	0.050
Oct 29, 2026	91.61	91.90	91.51	91.68	+0.27	3,268,995	122	0.064	0.050
Oct 28, 2026	91.48	91.54	91.19	91.41	-0.14	7,063,801	230	0.086	0.050
Oct 27, 2026	91.44	91.62	91.40	91.55	+0.03	2,144,137	121	0.068	0.050
Oct 26, 2026	91.44	91.62	91.41	91.52	+0.23	2,945,710	126	0.072	0.050
Oct 23, 2026	91.41	91.46	91.22	91.29	-0.09	8,084,740	300	0.073	0.050
Oct 22, 2026	91.00	91.55	90.92	91.38	+0.84	9,627,591	137	0.077	0.050
Oct 21, 2026	90.69	90.77	90.30	90.54	+0.05	6,198,489	144	0.078	0.049
Oct 20, 2026	90.37	90.67	90.23	90.49	+0.27	6,127,817	5	0.073	0.049
Oct 19, 2026	90.43	90.53	90.12	90.22	-0.30	2,104,969	298	0.076	0.049
Oct 16, 2026	90.43	90.78	90.31	90.52	-0.07	2,630,289	71	0.077	0.049
Oct 15, 2026	91.01	91.01	90.50	90.59	+0.59	6,960,689	119	0.072	0.049
Oct 14, 2026	89.44	90.08	89.41	90.00	+0.03	19,693,029	88	0.072	0.049
Oct 13, 2026	89.88	89.99	89.79	89.97	+0.14	3,918,815	72	0.073	0.049
Oct 12, 2026	89.68	89.83	89.68	89.83	+0.04	1,910,402	551	0.076	0.049
Oct 9, 2026	89.55	89.79	89.40	89.79	+0.06	3,817,711	128	0.065	0.049
Oct 8, 2026	89.08	89.73	88.99	89.73	+0.51	5,388,524	411	0.075	0.049
Oct 7, 2026	88.58	89.39	88.58	89.22	-0.14	4,982,382	140	0.077	0.049
Oct 6, 2026	89.16	89.44	89.10	89.36	+0.27	7,085,308	134	0.071	0.049
Oct 5, 2026	89.11	89.28	88.84	89.09	-0.13	5,078,996	174	0.083	0.049
Oct 2, 2026	89.82	89.87	89.17	89.22	+0.00	4,647,329	147	0.074	0.049
Oct 1, 2026	89.04	89.73	88.92	89.55	-0.07	9,482,540	30,229	0.076	0.048
Sep 30, 2026	89.79	89.80	89.14	89.62	+0.10	10,671,242	102	0.092	0.048
Sep 29, 2026	89.78	89.78	89.22	89.52	-0.14	9,285,826	178	0.087	0.048
Sep 28, 2026	89.71	89.97	89.47	89.66	-0.68	5,730,150	96	0.082	0.048
Sep 25, 2026	90.04	90.35	89.70	90.34	+0.48	7,395,839	142	0.073	0.048
Sep 24, 2026	90.69	90.73	89.86	89.86	-0.67	5,740,781	609	0.062	0.048
Sep 23, 2026	91.27	91.38	90.28	90.53	-0.92	12,659,670	753	0.076	0.047
Sep 22, 2026	91.51	91.64	91.22	91.45	-0.14	60,949,131	605	0.057	0.046
Sep 21, 2026	91.61	91.72	91.54	91.59	+0.30	3,292,031	48	0.052	0.046
Sep 18, 2026	91.45	91.46	91.27	91.29	-0.52	5,070,338	10,041	0.050	0.046
Sep 17, 2026	91.68	91.83	91.55	91.81	+0.59	1,992,476	107	0.046	0.046
Sep 16, 2026	91.41	91.62	91.13	91.23	-0.02	2,135,830	251	0.000	0.045
Sep 15, 2026	91.24	91.30	91.09	91.24	+0.02	2,603,488	3	0.046	0.045
Sep 14, 2026	91.21	91.52	91.02	91.22	-0.16	3,067,309	265	0.053	0.046
Sep 11, 2026	91.70	91.76	91.34	91.38	-0.10	3,860,732	78	0.058	0.046
Sep 10, 2026	91.73	91.80	91.46	91.48	-0.74	4,316,801	227	0.054	0.046
Sep 9, 2026	92.41	92.54	92.18	92.22	-0.31	1,437,537	22	0.000	0.045
Sep 8, 2026	92.68	92.73	92.45	92.53	+0.00	1,306,252	16	0.033	0.045
Sep 4, 2026	92.74	92.79	92.64	92.72	+0.06	1,564,148	3	0.038	0.045
Sep 3, 2026	92.82	92.83	92.65	92.66	+0.15	2,100,271	27	0.049	0.045
Sep 2, 2026	92.44	92.52	92.28	92.51	+0.10	2,952,303	34	0.050	0.046
Sep 1, 2026	92.47	92.71	92.35	92.41	-0.69	2,743,554	26	0.047	0.046
Aug 31, 2026	93.05	93.11	92.95	93.10	-0.07	2,239,818	36	0.045	0.045
Aug 28, 2026	93.58	93.69	93.12	93.17	-0.35	1,909,864	260	0.029	0.045
Aug 27, 2026	93.58	93.66	93.46	93.52	-0.06	1,759,947	65	0.038	0.045
Aug 26, 2026	93.62	93.62	93.46	93.58	-0.19	1,938,635	42	0.034	0.045
Aug 25, 2026	93.60	93.80	93.51	93.77	+0.46	6,387,587	83	0.030	0.045
Aug 24, 2026	93.16	93.34	93.15	93.31	+0.19	1,265,576	2	0.000	0.045
Aug 21, 2026	93.26	93.26	93.05	93.12	-0.18	2,244,597	4	0.000	0.045
Aug 20, 2026	93.27	93.36	93.13	93.30	-0.27	2,081,731	0	0.000	0.045
Aug 19, 2026	93.44	93.59	93.26	93.57	+0.49	6,688,648	8	0.044	0.045
Aug 18, 2026	92.96	93.18	92.89	93.08	+0.03	2,537,288	2	0.000	0.045
Aug 17, 2026	93.08	93.20	92.97	93.05	-0.15	1,654,163	1	0.000	0.045
Aug 14, 2026	93.49	93.51	93.14	93.20	-0.29	1,773,580	0	0.000	0.045
Aug 13, 2026	93.47	93.69	93.43	93.49	+0.30	2,203,768	1	0.000	0.045
Aug 12, 2026	93.32	93.32	93.12	93.19	+0.16	1,678,567	5	0.000	0.045
Aug 11, 2026	93.09	93.18	92.97	93.03	+0.11	1,932,431	0	0.000	0.045
Aug 10, 2026	93.19	93.19	92.89	92.92	-0.35	1,958,675	140	0.056	0.045

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 1, 2017	Sep 8, 2017	0.21	2.53	2.30%
Nov 1, 2016	Nov 7, 2016	0.17	2.05	3.58%
Oct 3, 2016	Oct 7, 2016	0.16	1.90	3.58%
Sep 1, 2016	Sep 8, 2016	0.18	2.10	3.58%
Aug 1, 2016	Aug 5, 2016	0.17	2.08	3.58%
Mar 1, 2016	Mar 7, 2016	0.19	2.31	3.58%
Feb 1, 2016	Feb 5, 2016	0.19	2.29	3.58%
Dec 24, 2015	Dec 31, 2015	0.39	4.64	3.58%
Dec 1, 2015	Dec 7, 2015	0.75	8.95	3.58%
Nov 2, 2015	Nov 6, 2015	0.21	2.54	3.58%
Oct 1, 2015	Oct 7, 2015	0.23	2.79	3.58%
Sep 1, 2015	Sep 8, 2015	0.21	2.54	3.58%

Split History

Split Date	Factor	Announced
No splits on record.