MBTF

Historical Stock Prices

$5.14
*  
0.04
0.78%
Get MBTF Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading MBTF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 5.1299 5.14 5.1299 5.14 500
08/28/2014 5.1 5.14 5.1 5.1 9,202
08/27/2014 5.19 5.2 5.1 5.14 28,189
08/26/2014 5.31 5.33 5.15 5.15 19,228
08/25/2014 5.36 5.39 5.2436 5.35 4,882
08/22/2014 5.24 5.4 5.24 5.35 6,355
08/21/2014 5.42 5.47 5.29 5.31 11,467
08/20/2014 5.2701 5.2701 5.2701 5.2701 00
08/19/2014 5.4 5.4 5.2701 5.2701 1,501
08/18/2014 5.45 5.49 5.375 5.41 2,100
08/15/2014 5.25 5.43 5.238 5.43 11,118
08/14/2014 5.38 5.46 5.26 5.36 13,065
08/13/2014 5.42 5.47 5.291 5.44 54,696
08/12/2014 5.43 5.43 5.31 5.39 3,613
08/11/2014 5.3 5.53 5.3 5.3875 13,937
08/08/2014 5.41 5.49 5.25 5.35 47,895
08/07/2014 5.449 5.48 5.33 5.41 71,016
08/06/2014 5.27 5.38 5.27 5.38 4,888
08/05/2014 5.23 5.36 5.19 5.35 30,649
08/04/2014 5.17 5.22 5.17 5.19 32,523
08/01/2014 5.1 5.35 5.1 5.3399 18,308
07/31/2014 5.2 5.43 5.1 5.1 55,512
07/30/2014 5.58 5.6 5.398 5.4999 19,298
07/29/2014 5.44 5.6 5.35 5.482 14,788
07/28/2014 5.47 5.49 5.2901 5.445 10,936
07/25/2014 5.36 5.54 5.1601 5.49 18,620
07/24/2014 5.21 5.53 5.15 5.3899 32,064
07/23/2014 5.25 5.49 5.109 5.35 33,560
07/22/2014 5.26 5.26 5.11 5.25 29,224
07/21/2014 5.19 5.23 5.06 5.16 25,368
07/18/2014 5.298 5.349 5.11 5.11 13,009
07/17/2014 5.3 5.3399 5.29 5.29 7,521
07/16/2014 5.264 5.32 5.25 5.29 8,412
07/15/2014 5.34 5.34 5.29 5.3 357
07/14/2014 5.2 5.33 5.2 5.29 27,034
07/11/2014 5.19 5.39 5.11 5.22 22,547
07/10/2014 5.12 5.27 5.12 5.24 8,610
07/09/2014 5.21 5.23 5.1675 5.21 25,378
07/08/2014 5.16 5.24 5.13 5.21 19,644
07/07/2014 5.37 5.37 5.07 5.17 26,021
07/03/2014 5.35 5.45 5.3 5.43 13,147
07/02/2014 5.29 5.4732 5.13 5.27 21,679
07/01/2014 5.42 5.62 4.88 5.29 141,687
06/30/2014 5.6 5.63 5.47 5.47 18,333
06/27/2014 5.57 5.66 5.555 5.63 13,685
06/26/2014 5.6 5.68 5.56 5.61 7,705
06/25/2014 5.6 5.65 5.6 5.615 5,552
06/24/2014 5.68 5.7 5.67 5.67 3,110
06/23/2014 5.74 5.7499 5.67 5.74 24,344
06/20/2014 5.62 5.81 5.6 5.81 116,245
06/19/2014 5.6 5.66 5.6 5.64 40,282
06/18/2014 5.24 5.6299 5.22 5.6 5,054
06/17/2014 5.5 5.6 5.33 5.6 22,364
06/16/2014 5.58 5.59 5.43 5.54 7,314
06/13/2014 5.515 5.59 5.41 5.59 11,697
06/12/2014 5.7 5.7 5.43 5.5 21,590
06/11/2014 5.4 5.69 5.3801 5.69 67,161
06/10/2014 5.7 5.7 5.62 5.65 5,090
06/09/2014 5.7 5.7599 5.36 5.695 20,158
06/06/2014 5.63 5.7 5.34 5.7 30,087
06/05/2014 5.59 5.85 5.4 5.59 52,097
06/04/2014 5.28 5.7 5.28 5.5 39,339
06/03/2014 5.15 5.34 5.11 5.25 64,698
06/02/2014 5.01 5.19 5.01 5.15 65,194
05/30/2014 5.16 5.16 5.06 5.13 9,154
05/29/2014 5.13 5.18 5.06 5.17 50,987
05/28/2014 5.12 5.14 5.01 5.04 9,508
05/27/2014 5.06 5.15 4.94 5.15 17,637
05/23/2014 5.07 5.1396 5.01 5.11 5,381
05/22/2014 5.1 5.18 5.09 5.13 16,888
05/21/2014 5.18 5.19 5 5.095 15,326
05/20/2014 4.98 5.205 4.93 5.13 44,441
05/19/2014 4.92 4.97 4.81 4.95 17,304
05/16/2014 4.916 4.92 4.88 4.88 19,406
05/15/2014 4.94 4.94 4.85 4.9 63,050
05/14/2014 4.87 4.95 4.841 4.91 9,691
05/13/2014 4.93 4.94 4.75 4.94 65,357
05/12/2014 4.77 4.93 4.76 4.84 19,258
05/09/2014 4.92 4.92 4.77 4.88 10,049
05/08/2014 4.88 4.93 4.7801 4.84 14,088
05/07/2014 4.925 4.95 4.861 4.91 36,796
05/06/2014 4.82 4.97 4.78 4.95 25,614
05/05/2014 4.92 4.95 4.82 4.87 17,946
05/02/2014 4.87 4.95 4.87 4.91 7,016
05/01/2014 4.9 4.91 4.8236 4.9 3,761
04/30/2014 4.81 5 4.81 4.93 20,925
04/29/2014 4.95 4.95 4.81 4.84 7,073
04/28/2014 4.7801 5.01 4.7801 5 8,093
04/25/2014 5.01 5.08 4.7829 4.99 14,185
04/24/2014 4.95 5.05 4.873 5.04 27,901
04/23/2014 4.91 4.99 4.82 4.94 7,233
04/22/2014 4.98 5.02 4.88 4.96 8,581
04/21/2014 4.95 5.01 4.9 4.97 11,571
04/17/2014 5.01 5.01 4.89 4.95 7,994
04/16/2014 4.94 4.96 4.89 4.93 8,491
04/15/2014 4.94 4.94 4.79 4.9 13,793
04/14/2014 5.05 5.09 4.85 4.9 30,679
04/11/2014 5 5.05 4.81 5 53,973
04/10/2014 4.97 5.05 4.95 5 65,739
04/09/2014 4.8 4.97 4.8 4.91 48,919
04/08/2014 4.79 4.86 4.78 4.8 15,931
04/07/2014 4.8 4.87 4.8 4.82 8,784
04/04/2014 4.79 4.8999 4.79 4.84 13,686
04/03/2014 4.86 4.89 4.78 4.89 31,977
04/02/2014 5.02 5.02 4.78 4.88 35,089
04/01/2014 4.89 4.97 4.79 4.93 17,394
03/31/2014 4.89 4.98 4.85 4.92 10,577
03/28/2014 4.89 4.95 4.8301 4.92 26,180
03/27/2014 4.85 4.93 4.82 4.86 9,212
03/26/2014 4.92 4.95 4.784 4.81 6,623
03/25/2014 4.99 5 4.81 4.88 9,235
03/24/2014 4.91 4.96 4.75 4.94 18,294
03/21/2014 5.02 5.02 4.83 4.83 65,591
03/20/2014 5.14 5.14 4.88 5.05 26,649
03/19/2014 5.14 5.34 5 5.14 27,937
03/18/2014 4.94 5.15 4.94 5.13 37,434
03/17/2014 4.93 4.98 4.88 4.93 21,717
03/14/2014 4.94 4.96 4.9 4.96 11,182
03/13/2014 4.84 5.05 4.84 4.9 21,124
03/12/2014 4.93 4.93 4.8509 4.89 18,151
03/11/2014 4.95 4.96 4.89 4.89 25,619
03/10/2014 4.86 4.93 4.8501 4.91 13,950
03/07/2014 4.88 4.93 4.7801 4.9 21,015
03/06/2014 4.83 4.87 4.8 4.87 38,602
03/05/2014 4.84 4.84 4.8 4.83 21,596
03/04/2014 4.79 4.85 4.78 4.81 15,172
03/03/2014 4.77 4.83 4.71 4.83 36,486
02/28/2014 5 5 4.75 4.82 65,234
02/27/2014 4.95 5 4.89 4.97 37,052
02/26/2014 4.82 4.91 4.82 4.89 21,326
02/25/2014 4.93 4.95 4.82 4.82 18,757
02/24/2014 4.97 4.98 4.85 4.89 53,724
02/21/2014 4.9 4.96 4.8 4.9 22,738
02/20/2014 4.88 5 4.82 4.89 34,147
02/19/2014 4.95 4.98 4.86 4.92 33,667
02/18/2014 4.9 4.95 4.76 4.95 113,336
02/14/2014 4.74 4.83 4.74 4.81 52,634
02/13/2014 4.73 4.8 4.71 4.75 49,388
02/12/2014 4.79 4.8 4.6 4.77 863,170
02/11/2014 4.69 4.8184 4.66 4.78 46,505
02/10/2014 5.1 5.1 4.57 4.63 270,593
02/07/2014 5.1 5.15 5.08 5.1 17,739
02/06/2014 5.18 5.25 5.0301 5.1 130,248
02/05/2014 5.33 5.33 5.2244 5.23 15,583
02/04/2014 5.42 5.42 5.177 5.35 40,980
02/03/2014 5.42 5.45 5.2401 5.37 91,266
01/31/2014 5.66 5.676 5.37 5.41 73,477
01/30/2014 5.64 5.7644 5.6 5.65 39,324
01/29/2014 5.76 5.76 5.58 5.64 29,312
01/28/2014 5.69 5.87 5.57 5.66 44,750
01/27/2014 5.64 5.9 5.5301 5.6 84,895
01/24/2014 5.61 5.72 5.55 5.64 39,784
01/23/2014 5.7 5.9 5.55 5.6 30,601
01/22/2014 5.55 5.95 5.55 5.7 116,888
01/21/2014 5.63 5.7299 5.54 5.57 141,046
01/17/2014 5.44 5.75 5.411 5.5 166,762
01/16/2014 5.298 5.99 5.298 5.3 122,735
01/15/2014 5 5.29 4.98 5.23 72,421
01/14/2014 4.96 5 4.96 4.98 48,922
01/13/2014 4.92 5 4.92 4.96 89,209
01/10/2014 4.96 5 4.88 4.91 64,938
01/09/2014 4.6501 5 4.6501 4.91 281,628
01/08/2014 4.6601 4.7399 4.66 4.7 85,722
01/07/2014 4.63 4.73 4.5805 4.66 89,553
01/06/2014 4.62 4.68 4.51 4.62 68,230
01/03/2014 4.442 4.6267 4.442 4.48 31,463
01/02/2014 4.31 4.5 4.241 4.43 64,990
12/31/2013 4.21 4.49 4.21 4.26 60,594
12/30/2013 4.13 4.33 3.98 4.17 48,664
12/27/2013 4.08 4.1 4.04 4.1 7,184
12/26/2013 3.92 4.0999 3.92 4.0644 33,128
12/24/2013 3.82 4.17 3.82 4.0012 65,679
12/23/2013 3.84 3.8499 3.72 3.8 21,469
12/20/2013 3.91 3.97 3.76 3.78 62,039
12/19/2013 3.96 4 3.92 3.99 13,361
12/18/2013 4.02 4.02 3.97 4 16,544
12/17/2013 4 4.02 3.95 4 25,113
12/16/2013 4 4 3.95 4 30,228
12/13/2013 4 4 3.91 3.99 30,478
12/12/2013 3.9 4 3.811 3.99 19,551
12/11/2013 3.98 4 3.798 3.86 20,349
12/10/2013 3.76 3.98 3.76 3.93 17,230
12/09/2013 3.72 3.85 3.72 3.72 15,206
12/06/2013 3.75 3.76 3.67 3.67 4,521
12/05/2013 3.73 3.76 3.57 3.72 10,979
12/04/2013 3.73 3.81 3.73 3.76 7,697
12/03/2013 3.768 3.8 3.71 3.71 5,112
12/02/2013 3.78 3.81 3.76 3.8 9,867
11/29/2013 3.74 3.78 3.74 3.78 2,749
11/27/2013 3.8 3.82 3.75 3.82 22,217
11/26/2013 3.761 3.8 3.76 3.8 3,317
11/25/2013 3.8 3.8 3.7 3.76 16,934
11/22/2013 3.78 3.82 3.75 3.79 14,693
11/21/2013 3.62 3.83 3.611 3.76 49,369
11/20/2013 3.81 3.81 3.6901 3.74 6,870
11/19/2013 3.81 3.85 3.75 3.81 8,243
11/18/2013 3.81 3.81 3.8 3.81 2,081
11/15/2013 3.85 3.85 3.79 3.81 4,690
11/14/2013 3.747 3.83 3.747 3.83 1,435
11/13/2013 3.88 3.91 3.69 3.8 22,497
11/12/2013 3.86 3.92 3.8501 3.86 1,821
11/11/2013 3.87 3.939 3.85 3.85 1,597
11/08/2013 3.87 3.95 3.83 3.83 1,183
11/07/2013 3.85 3.95 3.83 3.84 27,538
11/06/2013 3.89 3.9 3.82 3.82 20,805
11/05/2013 3.93 3.96 3.88 3.88 7,455
11/04/2013 3.85 3.91 3.84 3.91 13,048
11/01/2013 3.88 3.94 3.8601 3.87 10,263
10/31/2013 3.949 3.95 3.83 3.84 17,633
10/30/2013 4.12 4.2 3.88 3.92 35,294
10/29/2013 3.845 3.96 3.82 3.95 26,475
10/28/2013 3.979 3.98 3.85 3.85 18,802
10/25/2013 3.91 3.99 3.86 3.98 14,937
10/24/2013 3.84 3.9 3.84 3.9 3,954
10/23/2013 3.79 3.9 3.79 3.86 6,311
10/22/2013 3.85 3.91 3.85 3.85 4,018
10/21/2013 3.93 3.93 3.77 3.77 7,081
10/18/2013 3.794 3.92 3.794 3.91 4,577
10/17/2013 3.76 3.9 3.76 3.9 14,678
10/16/2013 3.77 3.82 3.76 3.82 7,247
10/15/2013 3.77 3.79 3.75 3.79 7,546
10/14/2013 3.739 3.79 3.73 3.77 10,132
10/11/2013 3.77 3.77 3.71 3.74 14,577
10/10/2013 3.81 3.82 3.78 3.8 3,375
10/09/2013 3.77 3.82 3.7201 3.81 57,348
10/08/2013 3.77 3.83 3.73 3.79 77,132
10/07/2013 3.79 3.8001 3.75 3.75 5,166
10/04/2013 3.7749 3.83 3.7699 3.8 7,596
10/03/2013 3.772 3.79 3.75 3.76 4,462
10/02/2013 3.8 3.82 3.79 3.79 6,301
10/01/2013 3.83 3.83 3.8 3.82 12,721
09/30/2013 3.83 3.83 3.8 3.83 13,276
09/27/2013 3.86 3.87 3.86 3.87 1,246
09/26/2013 3.83 3.87 3.82 3.87 15,838
09/25/2013 3.88 3.94 3.83 3.88 9,049
09/24/2013 3.94 3.94 3.82 3.88 9,941
09/23/2013 3.92 3.92 3.89 3.89 7,875
09/20/2013 3.9057 3.98 3.9057 3.98 4,469
09/19/2013 3.93 3.95 3.92 3.92 1,601
09/18/2013 3.91 3.95 3.891 3.92 4,006
09/17/2013 3.92 3.97 3.89 3.93 15,308
09/16/2013 3.92 3.97 3.92 3.93 10,846
09/13/2013 3.92 3.96 3.92 3.96 9,013
09/12/2013 3.89 3.97 3.8893 3.95 21,732
09/11/2013 3.81 3.89 3.81 3.89 7,213
09/10/2013 3.85 3.88 3.8 3.81 42,057
09/09/2013 3.91 3.98 3.86 3.88 32,251
09/06/2013 4 4 3.95 3.98 4,183
09/05/2013 4 4 3.89 3.97 78,571
09/04/2013 3.96 3.98 3.94 3.98 17,093
09/03/2013 4.05 4.05 3.96 3.97 12,737
08/30/2013 4.08 4.08 3.9926 4.06 21,057
08/29/2013 4.18 4.19 4.09 4.09 11,264
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?