# Price History for MBB

> End-of-day price history, dividends, and splits for MBB.

Data as of Nov 9, 2026 (end of day).

## MBB quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/MBB.md?from=2023-11-09&to=2026-11-09`.

## 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

No splits on record.

## More for MBB

- [Quote](https://www.optionistics.com/quotes/stock-quotes/MBB.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MBB.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/MBB.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MBB)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MBB.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MBB.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MBB.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MBB.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt