Quantcast

Historical Stock Prices

MBTF 
$9.65
*  
0.54
5.3%
Get MBTF Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 10.13 10.14 9.62 9.65 97,846
03/21/2019 10.301 10.43 10.19 10.19 22,446
03/20/2019 10.93 10.93 10.29 10.33 115,971
03/19/2019 10.94 10.94 10.6 10.61 43,341
03/18/2019 11.02 11.05 10.91 11 65,180
03/15/2019 10.72 10.91 10.72 10.9 58,603
03/14/2019 10.7211 10.87 10.7211 10.75 173,804
03/13/2019 10.82 10.96 10.8 10.82 25,046
03/12/2019 10.92 10.92 10.78 10.85 35,601
03/11/2019 10.75 10.94 10.72 10.88 46,339
03/08/2019 10.65 10.74 10.64 10.7 22,775
03/07/2019 10.89 10.89 10.59 10.68 24,567
03/06/2019 11.19 11.25 10.88 10.93 105,740
03/05/2019 11.25 11.29 11.16 11.22 108,081
03/04/2019 11.28 11.37 11.13 11.3 68,098
03/01/2019 11.08 11.32 11.0175 11.31 398,492
02/28/2019 11.03 11.13 11 11.07 62,642
02/27/2019 11 11.07 10.87 11.03 56,048
02/26/2019 11.15 11.17 10.95 10.95 43,091
02/25/2019 11.21 11.23 11.15 11.21 83,366
02/22/2019 11.21 11.23 11.1 11.12 36,421
02/21/2019 11.152 11.21 11.09 11.21 35,451
02/20/2019 11.19 11.25 11.13 11.19 44,288
02/19/2019 10.97 11.22 10.9279 11.18 59,566
02/15/2019 10.8 11.08 10.72 11.07 38,038
02/14/2019 10.86 10.86 10.65 10.72 26,978
02/13/2019 10.74 10.86 10.71 10.86 45,561
02/12/2019 10.58 10.76 10.52 10.75 57,722
02/11/2019 10.47 10.5 10.34 10.49 40,993
02/08/2019 10.39 10.42 10.26 10.37 23,986
02/07/2019 10.24 10.38 10.24 10.34 18,691
02/06/2019 10.15 10.25 10.1 10.23 11,064
02/05/2019 10.28 10.34 10.09 10.22 30,416
02/04/2019 10.03 10.31 10.03 10.28 16,461
02/01/2019 10.02 10.09 9.91 10.06 25,692
01/31/2019 10.1 10.2 9.82 10.01 45,200
01/30/2019 10.25 10.29 10.095 10.13 39,196
01/29/2019 10.32 10.5 10.25 10.25 13,987
01/28/2019 10.32 10.47 10.26 10.35 21,107
01/25/2019 10.3 10.47 10.3 10.4 32,895
01/24/2019 9.97 10.29 9.97 10.25 7,982
01/23/2019 10.35 10.35 10.18 10.21 12,262
01/22/2019 10.42 10.43 10.27 10.33 31,277
01/18/2019 10.35 10.5 10.35 10.45 52,057
01/17/2019 10.34 10.41 10.3 10.37 20,187
01/16/2019 10.18 10.41 10.18 10.39 24,825
01/15/2019 9.96 10.12 9.88 10.12 24,270
01/14/2019 9.97 10.11 9.95 9.95 84,822
01/11/2019 10.05 10.14 9.9401 10.02 25,181
01/10/2019 10.1 10.11 9.99 10.09 23,721
01/09/2019 10.2 10.2 9.99 10.13 17,842
01/08/2019 10.08 10.14 9.86 10.11 15,080
01/07/2019 9.72 10.02 9.68 10 75,444
01/04/2019 9.57 9.85 9.57 9.73 39,115
01/03/2019 9.41 9.68 9.38 9.46 45,368
01/02/2019 9.21 9.54 9 9.46 40,630
12/31/2018 9.3 9.32 9.2 9.3 38,376
12/28/2018 9.29 9.37 9.11 9.29 48,121
12/27/2018 9.22 9.25 8.91 9.17 78,418
12/26/2018 8.84 9.35 8.75 9.32 118,505
12/24/2018 9.05 9.1 8.78 8.78 16,133
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio