MBB INDUSTRIES historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	194.00	196.60	191.80	192.40	192.40	3,558
2026-07-24	188.00	197.20	188.00	193.40	193.40	4,161
2026-07-23	183.60	189.40	183.60	188.80	188.80	4,593
2026-07-22	186.00	186.00	178.20	183.80	183.80	5,605
2026-07-21	173.00	176.40	171.60	175.60	175.60	1,922
2026-07-20	167.80	174.40	167.80	172.20	172.20	2,133
2026-07-17	169.80	171.20	168.80	170.40	170.40	2,743
2026-07-16	172.00	172.00	168.20	170.80	170.80	2,162
2026-07-15	170.00	171.60	166.80	171.40	171.40	2,648
2026-07-14	164.00	169.20	163.40	167.80	167.80	4,374
2026-07-13	162.00	166.20	160.20	165.20	165.20	2,979
2026-07-10	165.00	165.20	161.80	163.00	163.00	3,395
2026-07-09	170.00	170.00	165.20	165.80	165.80	1,719
2026-07-08	170.00	170.00	163.00	167.60	167.60	7,940
2026-07-07	180.00	180.00	169.60	169.60	169.60	3,403
2026-07-06	178.40	179.60	176.40	178.40	178.40	1,832
2026-07-03	178.00	179.40	175.20	179.20	179.20	1,784
2026-07-02	173.80	179.20	172.60	175.00	175.00	2,384
2026-07-01	172.60	176.60	172.60	175.00	175.00	2,580
2026-06-30	173.00	175.00	172.80	172.80	172.80	2,061
2026-06-29	177.00	177.00	172.40	172.80	172.80	1,799
2026-06-26	172.40	174.80	169.00	174.00	174.00	2,041
2026-06-25	181.20	181.20	173.20	173.20	173.20	3,010
2026-06-24	180.20	181.20	177.20	180.20	180.20	4,317
2026-06-23	178.00	183.80	174.00	180.20	180.20	2,974
2026-06-22	179.60	179.60	175.40	177.80	177.80	2,474
2026-06-19	180.40	180.40	177.60	178.20	178.20	1,685
2026-06-18	181.60	181.80	176.20	178.00	178.00	3,157
2026-06-17	180.00	180.80	177.20	180.60	180.60	1,717
2026-06-16	174.80	177.40	174.80	177.00	177.00	2,275
2026-06-15	176.80	178.80	174.20	176.00	176.00	4,429
2026-06-12	175.00	176.80	172.40	175.00	175.00	3,705
2026-06-11	173.40	174.20	170.40	173.40	173.40	5,061
2026-06-10	173.00	173.00	167.80	172.20	172.20	3,118
2026-06-09	172.60	175.60	171.00	171.80	171.80	4,903
2026-06-08	170.00	173.40	168.60	172.20	172.20	3,872
2026-06-05	178.00	178.00	172.40	173.60	173.60	4,153
2026-06-04	173.00	175.40	172.00	173.40	173.40	2,849
2026-06-03	178.00	180.00	172.60	174.20	172.99	4,169
2026-06-02	179.80	181.20	177.60	178.40	177.16	2,668
2026-06-01	183.00	183.00	178.00	178.20	176.96	3,483
2026-05-29	185.00	185.00	179.60	182.00	180.74	9,292
2026-05-28	184.40	185.00	180.00	182.40	181.13	2,847
2026-05-27	185.00	187.40	183.80	184.00	182.72	3,397
2026-05-26	188.40	188.40	184.40	186.20	184.91	2,250
2026-05-25	189.60	189.60	185.00	189.60	188.28	3,794
2026-05-22	191.00	191.60	188.60	189.00	187.69	1,111
2026-05-21	194.60	195.00	188.80	189.80	188.48	3,359
2026-05-20	188.20	196.20	188.20	194.40	193.05	2,644
2026-05-19	192.60	194.20	188.00	188.80	187.49	4,104
2026-05-18	195.40	196.60	191.00	191.80	190.47	4,278
2026-05-15	192.60	197.80	190.00	195.40	194.04	5,493
2026-05-14	199.80	199.80	191.00	192.40	191.06	5,987
2026-05-13	198.00	203.50	195.80	199.60	198.21	9,347
2026-05-12	214.00	214.00	194.20	195.80	194.44	12,769
2026-05-11	215.00	217.00	213.00	216.50	215.00	2,767
2026-05-08	217.00	217.00	214.00	215.00	213.51	3,639
2026-05-07	214.50	218.00	214.50	217.00	215.49	4,189
2026-05-06	210.00	216.50	210.00	214.00	212.51	4,988
2026-05-05	205.00	210.00	204.50	209.50	208.04	4,343

← NewerPage 2 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1.2100 EUR
2025-06-18	3.3300 EUR
2024-06-27	1.0100 EUR
2023-06-13	1.0000 EUR
2022-07-01	1.9800 EUR
2022-06-13	0.9900 EUR
2021-06-09	1.7600 EUR
2020-08-25	0.7000 EUR
2019-05-29	0.6900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.