Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	MBLY	30.63	30.915	28.96	30.03	-0.47	2,153,781	18,051	29.65	30.50
2024-05-02	Q	MBLY	29.50	30.54	29.24	30.50	1.63	2,554,380	20,726	27.62	30.55
2024-05-01	Q	MBLY	28.00	29.09	27.76	28.87	1.32	2,496,149	17,228	28.50	29.15
2024-04-30	Q	MBLY	27.50	28.1885	27.31	27.55	-0.45	2,871,948	20,070	27.38	27.66
2024-04-29	Q	MBLY	29.20	29.32	27.36	28.00	-1.20	6,060,721	37,222	27.93	30.53
2024-04-26	Q	MBLY	29.90	30.43	28.24	29.20	-1.70	5,591,442	30,066	29.00	29.17
2024-04-25	Q	MBLY	33.00	33.04	28.71	30.90	-0.22	5,446,866	33,810	30.55	30.70
2024-04-24	Q	MBLY	30.90	31.59	30.86	31.12	0.69	3,752,677	21,670	31.05	35.00
2024-04-23	Q	MBLY	29.81	30.775	29.80	30.43	0.31	1,593,065	13,341	28.03	30.88
2024-04-22	Q	MBLY	30.24	30.72	29.66	30.12	-0.11	1,658,409	13,973	29.70	33.08
2024-04-19	Q	MBLY	30.83	31.23	30.21	30.23	-0.75	2,184,303	14,339	30.00	33.86
2024-04-18	Q	MBLY	30.55	31.11	30.28	30.98	0.02	2,044,710	14,790	30.50	30.95
2024-04-17	Q	MBLY	31.43	32.17	30.85	30.96	0.83	3,234,781	23,359	30.52	34.44
2024-04-16	Q	MBLY	30.98	31.08	30.065	30.13	-1.22	2,787,020	17,296	30.01	30.66
2024-04-15	Q	MBLY	31.84	32.20	31.08	31.375	-0.345	1,918,824	14,732	27.45	31.34
2024-04-12	Q	MBLY	31.65	32.705	31.04	31.72	0.31	2,691,534	20,381	31.13	31.75
2024-04-11	Q	MBLY	31.20	31.50	30.04	31.41	0.50	1,973,294	15,809	30.05	31.70
2024-04-10	Q	MBLY	31.15	31.51	30.43	30.91	-1.12	2,177,376	19,425	30.68	30.90
2024-04-09	Q	MBLY	31.37	32.32	31.26	32.03	0.775	1,449,699	14,091	29.31	32.18
2024-04-08	Q	MBLY	31.65	31.83	31.16	31.255	-0.455	1,379,110	12,803	30.85	31.45
2024-04-05	Q	MBLY	31.64	31.94	31.42	31.71	-0.07	1,538,028	13,657	28.81	31.95
2024-04-04	Q	MBLY	32.89	34.00	31.691	31.78	-0.84	3,572,675	20,748	31.60	31.82
2024-04-03	Q	MBLY	32.91	33.55	32.36	32.62	-0.09	2,530,944	19,484	30.18	33.40
2024-04-02	Q	MBLY	31.30	32.775	31.03	32.71	0.61	2,570,150	19,933	32.65	32.75
2024-04-01	Q	MBLY	32.25	32.555	31.50	32.10	-0.05	1,792,810	15,552	31.90	32.28
2024-03-29	Q	MBLY	32.95	33.60	32.01	32.15	-0.55	0	0	31.80	32.56
2024-03-28	Q	MBLY	32.95	33.60	32.01	32.15	-0.55	3,121,513	24,077	31.80	32.56
2024-03-27	Q	MBLY	31.53	32.76	31.35	32.70	1.35	3,163,262	21,983	32.66	32.70
2024-03-26	Q	MBLY	31.27	31.80	31.20	31.35	0.16	1,563,455	12,764	31.10	31.79
2024-03-25	Q	MBLY	31.34	31.47	30.93	31.19	-0.38	2,194,871	15,615	30.66	31.40
2024-03-22	Q	MBLY	31.67	31.79	30.69	31.57	0.17	2,766,088	19,159	30.80	31.65
2024-03-21	Q	MBLY	30.63	32.12	30.25	31.40	0.90	6,246,135	38,749	31.40	31.97
2024-03-20	Q	MBLY	29.90	30.55	28.75	30.50	2.13	6,687,637	39,076	30.51	30.69
2024-03-19	Q	MBLY	28.17	28.67	27.35	28.37	-0.57	4,758,016	24,238	28.00	28.94
2024-03-18	Q	MBLY	28.42	29.20	27.88	28.94	1.20	2,971,862	18,385	25.78	29.20
2024-03-15	Q	MBLY	27.85	28.0442	27.40	27.74	-0.72	5,222,907	23,630	27.51	30.69
2024-03-14	Q	MBLY	28.70	28.715	28.17	28.46	-0.29	2,189,361	13,777	28.00	28.34
2024-03-13	Q	MBLY	27.88	29.40	27.88	28.75	0.32	2,915,876	17,668	28.55	29.21
2024-03-12	Q	MBLY	27.93	28.47	27.532	28.43	0.71	3,663,774	18,032	28.15	28.45
2024-03-11	Q	MBLY	27.89	28.43	27.345	27.72	0.12	2,670,971	16,835	27.72	27.89
2024-03-08	Q	MBLY	28.68	28.82	27.11	27.60	-0.78	4,712,541	27,934	27.01	28.10
2024-03-07	Q	MBLY	27.93	28.59	27.79	28.38	0.57	4,477,234	24,850	28.19	29.70
2024-03-06	Q	MBLY	25.06	28.95	24.77	27.81	2.85	13,350,462	64,028	27.20	28.05
2024-03-05	Q	MBLY	25.60	25.61	24.78	24.96	-0.81	2,680,093	16,495	25.00	25.05
2024-03-04	Q	MBLY	27.05	27.15	25.57	25.77	-1.28	3,042,565	20,175	25.55	26.60
2024-03-01	Q	MBLY	25.74	27.555	25.7005	27.081	1.611	4,540,619	28,459	27.00	29.87
2024-02-29	Q	MBLY	26.49	26.55	25.25	25.47	-0.63	2,576,577	15,566	23.50	26.10
2024-02-28	Q	MBLY	25.15	26.31	24.83	26.10	0.74	5,049,962	22,959	25.79	26.30
2024-02-27	Q	MBLY	24.95	26.49	24.8101	25.36	0.98	7,821,002	42,819	25.00	25.85
2024-02-26	Q	MBLY	23.81	24.985	23.75	24.38	0.64	3,535,573	22,606	22.23	24.69
2024-02-23	Q	MBLY	24.06	24.17	23.49	23.74	-0.52	2,950,638	21,894	23.68	24.00
2024-02-22	Q	MBLY	24.85	24.89	24.17	24.26	-0.24	3,047,844	20,437	24.25	24.50
2024-02-21	Q	MBLY	25.11	25.22	24.48	24.50	-0.78	2,710,125	21,385	24.22	24.99
2024-02-20	Q	MBLY	25.60	25.68	25.08	25.28	-0.35	2,747,647	16,249	25.20	25.50
2024-02-19	Q	MBLY	26.00	26.085	25.20	25.63	-0.47	0	0	25.70	26.08
2024-02-16	Q	MBLY	26.00	26.085	25.20	25.63	-0.47	2,753,340	16,123	25.70	26.08
2024-02-15	Q	MBLY	26.69	27.18	25.84	26.10	-0.25	4,270,381	23,538	26.00	26.40
2024-02-14	Q	MBLY	26.86	26.97	26.0224	26.35	0.10	3,838,600	20,274	26.27	36.95
2024-02-13	Q	MBLY	26.80	27.325	26.205	26.25	-1.51	2,748,932	18,493	26.33	26.75
2024-02-12	Q	MBLY	27.87	28.93	27.69	27.76	0.05	3,589,721	19,932	27.76	28.20
2024-02-09	Q	MBLY	26.74	28.00	26.74	27.71	1.27	4,192,293	24,167	27.45	28.23
2024-02-08	Q	MBLY	26.60	26.62	26.20	26.44	-0.21	1,687,696	12,527	25.50	26.62
2024-02-07	Q	MBLY	27.32	27.40	26.58	26.65	-0.56	2,089,305	13,948	26.53	30.00
2024-02-06	Q	MBLY	27.11	27.46	26.888	27.21	0.26	2,115,993	14,835	27.00	29.51
2024-02-05	Q	MBLY	26.60	27.22	26.33	26.95	0.38	3,810,181	20,133	26.10	27.10