Want to see GB:MBH full AI Analyst Report?
Michelmersh Brick Holdings (MBH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 70.50 | 71.00 | 70.00 | 70.50 | 70.50 | +0.00% | 155,787 | 0.95 |
| Oct 29, 2026 | 70.50 | 70.99 | 70.00 | 70.50 | 70.50 | +0.00% | 117,516 | 0.71 |
| Oct 28, 2026 | 71.00 | 72.00 | 70.00 | 70.50 | 70.50 | -0.98% | 196,895 | 1.21 |
| Oct 27, 2026 | 70.50 | 72.00 | 70.00 | 71.20 | 71.20 | +0.99% | 116,358 | 0.72 |
| Oct 26, 2026 | 72.50 | 73.00 | 70.15 | 70.50 | 70.50 | -2.76% | 113,785 | 0.71 |
| Oct 23, 2026 | 72.50 | 73.00 | 72.00 | 72.50 | 72.50 | +0.69% | 68,371 | 0.43 |
| Oct 22, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 107,959 | 0.67 |
| Oct 21, 2026 | 73.50 | 74.00 | 72.00 | 73.00 | 73.00 | +0.00% | 134,222 | 0.84 |
| Oct 20, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 56,620 | 0.35 |
| Oct 19, 2026 | 74.50 | 75.00 | 73.15 | 74.00 | 74.00 | -0.67% | 115,127 | 0.72 |
| Oct 16, 2026 | 75.50 | 76.00 | 74.67 | 74.50 | 74.50 | -0.67% | 102,257 | 0.64 |
| Oct 15, 2026 | 75.50 | 76.00 | 75.00 | 75.00 | 75.00 | -0.66% | 828,130 | 5.64 |
| Oct 14, 2026 | 76.00 | 77.00 | 75.00 | 75.50 | 75.50 | -0.66% | 114,264 | 0.78 |
| Oct 13, 2026 | 75.50 | 77.00 | 74.00 | 76.00 | 76.00 | +0.66% | 67,961 | 0.47 |
| Oct 12, 2026 | 74.00 | 77.00 | 73.00 | 75.50 | 75.50 | +2.03% | 142,690 | 0.99 |
| Oct 09, 2026 | 73.50 | 75.00 | 73.11 | 74.00 | 74.00 | +0.68% | 115,730 | 0.80 |
| Oct 08, 2026 | 73.00 | 74.00 | 72.00 | 73.50 | 73.50 | +0.68% | 67,398 | 0.47 |
| Oct 07, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 124,379 | 0.86 |
| Oct 06, 2026 | 74.50 | 75.00 | 73.50 | 74.00 | 74.00 | -0.67% | 66,367 | 0.46 |
| Oct 05, 2026 | 76.00 | 77.00 | 74.00 | 74.50 | 74.50 | -1.97% | 222,753 | 1.58 |
| Oct 02, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | +0.00% | 42,205 | 0.29 |
| Oct 01, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | +0.00% | 62,202 | 0.42 |
| Sep 30, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | +0.00% | 233,300 | 1.63 |
| Sep 29, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 288,590 | 2.07 |
| Sep 28, 2026 | 74.00 | 79.00 | 73.00 | 77.00 | 77.00 | +4.05% | 458,023 | 3.35 |
| Sep 25, 2026 | 74.00 | 74.25 | 73.00 | 74.00 | 74.00 | +0.00% | 15,954 | 0.12 |
| Sep 24, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | +0.00% | 128,237 | 0.94 |
| Sep 23, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | +0.00% | 43,851 | 0.32 |
| Sep 22, 2026 | 74.50 | 76.00 | 73.00 | 74.00 | 74.00 | -0.67% | 17,243 | 0.12 |
| Sep 21, 2026 | 75.50 | 76.00 | 74.00 | 74.50 | 74.50 | -1.32% | 87,007 | 0.62 |
| Sep 18, 2026 | 74.00 | 76.00 | 74.50 | 75.50 | 75.50 | +2.03% | 153,574 | 1.12 |
| Sep 17, 2026 | 73.50 | 74.50 | 73.00 | 74.00 | 74.00 | +0.68% | 230,622 | 1.71 |
| Sep 16, 2026 | 73.50 | 74.00 | 73.00 | 73.50 | 73.50 | +0.00% | 100,604 | 0.75 |
| Sep 15, 2026 | 73.50 | 74.00 | 73.00 | 73.50 | 73.50 | +0.00% | 149,401 | 1.13 |
| Sep 14, 2026 | 73.50 | 74.00 | 73.00 | 73.50 | 73.50 | +0.00% | 44,584 | 0.33 |
| Sep 11, 2026 | 73.50 | 74.00 | 73.00 | 73.50 | 73.50 | +0.68% | 107,004 | 0.79 |
| Sep 10, 2026 | 74.50 | 75.00 | 73.00 | 73.00 | 73.00 | -2.01% | 144,619 | 1.06 |
| Sep 09, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | +0.00% | 66,160 | 0.48 |
| Sep 08, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | +0.00% | 69,818 | 0.50 |
| Sep 07, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | +0.00% | 70,176 | 0.51 |
| Sep 04, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | -0.67% | 187,583 | 1.35 |
| Sep 03, 2026 | 74.50 | 75.00 | 74.00 | 75.00 | 75.00 | +0.67% | 91,002 | 0.66 |
| Sep 02, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | +0.00% | 219,870 | 1.59 |
| Sep 01, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | +0.00% | 328,390 | 2.41 |
| Aug 31, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | -0.67% | 207,310 | 1.51 |
| Aug 27, 2026 | 75.50 | 76.00 | 74.00 | 75.00 | 75.00 | +0.00% | 99,035 | 0.71 |
| Aug 26, 2026 | 76.50 | 78.00 | 75.00 | 75.00 | 75.00 | -1.32% | 142,627 | 1.01 |
| Aug 25, 2026 | 76.50 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 217,864 | 1.57 |
| Aug 24, 2026 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | +1.32% | 57,452 | 0.41 |