MBGL Stock Prices

Data as of Oct 28, 2026

Last

18.33

Change

+0.13

Open

18.21

Previous

18.20

High

18.36

Low

18.01

Bid

-

Ask

-

Volume

2,945,495

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.606

Hist Vol

0.401

Opt Volume

72

Open Int

17,235

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
Oct 28, 2026	18.21	18.36	18.01	18.33	+0.13	2,945,495	72	0.606	0.401
Oct 27, 2026	18.71	18.77	18.14	18.20	-0.48	3,376,226	20	0.505	0.403
Oct 26, 2026	18.61	18.94	18.61	18.68	-0.08	2,736,929	20	0.529	0.403
Oct 23, 2026	19.13	19.29	18.65	18.76	-0.52	3,011,544	26	0.511	0.406
Oct 22, 2026	18.64	19.37	18.50	19.28	+0.76	2,593,273	28	0.510	0.405
Oct 21, 2026	18.57	18.71	18.43	18.52	+0.00	2,382,507	44	0.484	0.401
Oct 20, 2026	18.72	19.01	18.47	18.52	+0.09	2,743,922	36	0.462	0.404
Oct 19, 2026	18.55	18.73	18.25	18.43	-0.26	2,713,824	38	0.459	0.407
Oct 16, 2026	18.93	19.09	18.55	18.69	-0.03	3,598,366	214	0.487	0.408
Oct 15, 2026	18.02	18.93	18.02	18.72	+0.88	4,602,370	77	0.504	0.411
Oct 14, 2026	18.00	18.06	17.65	17.84	-0.27	3,135,690	97	0.497	0.402
Oct 13, 2026	18.14	18.37	17.99	18.11	+0.00	2,595,118	28	0.476	0.404
Oct 12, 2026	18.19	18.29	18.00	18.11	-0.11	2,028,233	101	0.446	0.407
Oct 9, 2026	18.02	18.31	18.02	18.22	+0.14	2,215,236	30	0.462	0.410
Oct 8, 2026	17.27	18.14	17.26	18.08	+0.71	4,324,240	68	0.501	0.413
Oct 7, 2026	17.53	17.74	17.26	17.37	-0.25	2,690,116	292	0.456	0.408
Oct 6, 2026	17.64	17.76	17.20	17.62	+0.03	4,446,837	51	0.446	0.410
Oct 5, 2026	17.31	17.72	17.09	17.59	+0.38	8,118,086	313	0.496	0.414
Oct 2, 2026	17.64	17.74	17.01	17.21	+0.00	5,310,942	36	0.509	0.414
Oct 1, 2026	17.22	17.74	16.95	17.71	+0.56	3,621,133	139	0.651	0.419
Sep 30, 2026	17.82	17.88	17.14	17.15	-0.65	5,180,880	172	0.430	0.417
Sep 29, 2026	17.72	17.86	17.36	17.80	+0.04	4,529,706	229	0.475	0.414
Sep 28, 2026	17.67	17.79	17.51	17.76	-0.11	3,448,255	1,684	0.478	0.418
Sep 25, 2026	18.17	18.42	17.80	17.87	-0.47	5,456,437	815	0.445	0.421
Sep 24, 2026	18.90	19.14	18.25	18.34	-0.54	3,960,418	114	0.376	0.421
Sep 23, 2026	19.00	19.21	18.77	18.88	-0.21	2,849,628	21	0.431	0.421
Sep 22, 2026	19.46	19.87	18.90	19.09	-0.11	2,573,418	364	0.427	0.424
Sep 21, 2026	19.49	19.60	18.92	19.20	-0.29	3,710,593	155	0.432	0.427
Sep 18, 2026	19.90	20.02	19.43	19.49	-0.56	9,539,418	250	0.398	0.430
Sep 17, 2026	19.90	20.16	19.85	20.05	+0.11	3,135,334	106	0.400	0.429
Sep 16, 2026	20.29	20.43	19.82	19.94	-0.40	3,015,466	72	0.403	0.433
Sep 15, 2026	20.15	20.52	20.04	20.34	+0.08	3,377,944	610	0.411	0.435
Sep 14, 2026	20.31	20.61	20.22	20.26	+0.10	3,339,728	36	0.453	0.439
Sep 11, 2026	20.23	20.36	19.91	20.17	-0.03	2,039,965	295	0.455	0.443
Sep 10, 2026	19.75	20.24	19.74	20.19	+0.43	2,654,808	277	0.441	0.448
Sep 9, 2026	20.45	20.53	19.75	19.76	-0.76	3,649,302	199	0.448	0.450
Sep 8, 2026	20.60	20.90	19.97	20.52	+0.00	4,286,313	11,158	0.436	0.446
Sep 4, 2026	20.33	20.62	20.21	20.58	+0.12	3,299,232	11	0.392	0.450
Sep 3, 2026	20.73	20.90	20.26	20.46	+0.08	3,624,869	52	0.346	0.455
Sep 2, 2026	19.90	20.83	19.76	20.38	+0.55	3,769,599	205	0.441	0.460
Sep 1, 2026	20.12	20.19	19.70	19.83	-0.47	3,479,148	178	0.461	0.462
Aug 31, 2026	20.04	20.58	20.04	20.30	+0.06	4,269,067	61	0.414	0.463
Aug 28, 2026	20.36	20.51	19.97	20.24	-0.03	2,999,410	214	0.457	0.469
Aug 27, 2026	20.42	20.80	20.25	20.27	-0.28	3,778,142	311	0.430	0.474
Aug 26, 2026	20.16	20.98	20.16	20.55	+0.29	2,840,298	1,408	0.408	0.479
Aug 25, 2026	19.78	20.36	19.70	20.26	+0.56	3,431,182	577	0.414	0.484
Aug 24, 2026	19.85	20.22	19.54	19.70	-0.15	4,016,218	2,175	0.389	0.486
Aug 21, 2026	20.30	20.45	19.72	19.85	-0.35	2,902,401	145	0.436	0.492
Aug 20, 2026	20.82	20.83	20.03	20.20	-0.49	2,277,332	399	0.462	0.496
Aug 19, 2026	19.94	21.13	19.94	20.69	+0.87	6,012,966	86	0.476	0.498
Aug 18, 2026	19.68	20.22	19.38	19.82	+0.10	5,744,453	192	0.341	0.493
Aug 17, 2026	20.22	20.34	19.63	19.72	-0.62	3,568,626	161	0.505	0.500
Aug 14, 2026	20.82	21.14	19.89	20.34	+0.51	3,373,936	22	0.334	0.500
Aug 13, 2026	19.75	20.00	19.55	19.83	+0.21	3,749,682	369	0.420	0.503
Aug 12, 2026	19.25	19.73	19.10	19.62	+0.25	4,563,409	21	0.439	0.511
Aug 11, 2026	18.73	19.80	18.73	19.37	+0.37	4,880,013	25	0.461	0.519
Aug 10, 2026	19.21	19.70	18.68	19.00	-0.70	4,390,686	19	0.458	0.526
Aug 7, 2026	20.37	20.70	18.72	19.70	-1.03	10,919,277	6,584	0.475	0.523
Aug 6, 2026	21.02	21.26	20.40	20.73	-0.53	3,518,956	20	0.560	0.505
Aug 5, 2026	21.06	21.57	20.91	21.26	+0.05	3,329,359	79	0.544	0.506
Aug 4, 2026	20.75	21.32	20.75	21.21	-0.09	3,327,266	9,051	0.525	0.517
Aug 3, 2026	20.27	21.31	20.27	21.30	+0.92	2,612,360	65	0.513	0.528
Jul 31, 2026	20.10	20.46	19.91	20.38	-0.10	2,924,593	8	0.637	0.523
Jul 30, 2026	21.24	21.26	20.11	20.48	-0.99	2,848,174	34	0.000	0.535
Jul 29, 2026	21.48	21.99	21.26	21.47	-0.25	3,841,099	21	0.000	0.514
Jul 28, 2026	20.00	22.00	19.91	21.72	+1.10	6,181,223	12	0.471	0.523

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.