MBB INDUSTRIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	174.60	175.40	171.00	171.80	170.61	2,779
2025-08-12	174.40	174.40	171.00	173.60	172.39	3,696
2025-08-11	174.20	174.20	171.00	172.20	171.00	2,433
2025-08-08	175.60	176.00	170.60	171.40	170.21	2,362
2025-08-07	174.40	177.40	174.40	176.00	174.78	1,643
2025-08-06	175.00	176.80	172.00	174.60	173.39	3,128
2025-08-05	174.00	176.00	172.20	174.40	173.19	4,363
2025-08-04	171.20	174.60	171.20	174.60	173.39	1,775
2025-08-01	175.00	175.00	169.60	171.40	170.21	5,145
2025-07-31	176.40	176.40	173.60	175.80	174.58	2,895
2025-07-30	174.40	178.00	172.80	176.40	175.17	5,278
2025-07-29	170.60	176.00	170.40	176.00	174.78	2,369
2025-07-28	173.40	176.00	170.80	172.80	171.60	7,375
2025-07-25	171.80	171.80	169.00	171.60	170.41	3,055
2025-07-24	170.00	172.60	168.80	171.60	170.41	4,654
2025-07-23	161.00	169.60	161.00	169.60	168.42	6,762
2025-07-22	160.20	161.20	155.60	156.60	155.51	4,239
2025-07-21	156.00	160.40	156.00	160.00	158.89	2,778
2025-07-18	160.00	160.40	154.80	156.60	155.51	5,957
2025-07-17	154.40	160.20	154.20	160.00	158.89	9,054
2025-07-16	147.00	155.40	146.00	151.00	149.95	7,137
2025-07-15	146.00	150.20	145.40	146.60	145.58	6,429
2025-07-14	144.40	144.80	143.20	144.40	143.40	1,623
2025-07-11	141.00	148.40	141.00	145.40	144.39	4,987
2025-07-10	143.00	143.80	141.00	142.00	141.01	2,468
2025-07-09	139.40	146.00	139.40	144.60	143.60	3,370
2025-07-08	139.20	139.40	137.00	139.40	138.43	2,486
2025-07-07	139.20	139.20	137.00	137.60	136.64	2,375
2025-07-04	138.60	139.00	136.40	138.40	137.44	3,325
2025-07-03	142.00	142.60	139.60	139.60	138.63	1,451
2025-07-02	139.60	143.20	139.60	141.80	140.82	3,343
2025-07-01	142.00	142.20	139.20	139.20	138.23	2,725
2025-06-30	140.00	141.20	139.00	140.80	139.82	2,798
2025-06-27	136.00	139.80	136.00	138.60	137.64	2,152
2025-06-26	133.00	136.40	133.00	134.40	133.47	3,569
2025-06-25	135.20	135.40	132.80	132.80	131.88	3,108
2025-06-24	138.00	139.00	135.40	136.00	135.06	4,067
2025-06-23	135.80	137.00	135.00	136.40	135.45	2,082
2025-06-20	135.80	139.00	135.80	136.80	135.85	5,942
2025-06-19	137.80	138.40	135.60	136.40	135.45	1,929
2025-06-18	142.00	142.00	137.20	137.20	136.25	2,999
2025-06-17	141.40	146.40	140.40	144.60	140.29	2,831
2025-06-16	143.80	145.20	141.00	141.40	137.18	5,347
2025-06-13	141.00	144.40	137.80	143.20	138.93	5,150
2025-06-12	147.00	147.00	142.60	143.20	138.93	4,353
2025-06-11	147.40	148.40	146.40	147.40	143.01	1,412
2025-06-10	149.80	149.80	147.00	147.00	142.62	1,502
2025-06-09	149.00	150.00	148.40	148.40	143.98	1,262
2025-06-06	150.00	150.00	145.20	148.40	143.98	2,344
2025-06-05	149.20	150.20	148.00	148.60	144.17	2,093
2025-06-04	149.80	151.40	148.00	149.80	145.33	3,327
2025-06-03	153.60	153.80	149.00	150.20	145.72	2,642
2025-06-02	152.20	153.60	151.60	152.20	147.66	1,008
2025-05-30	157.00	157.00	153.00	153.40	148.83	4,042
2025-05-29	154.20	156.80	153.60	156.00	151.35	2,714
2025-05-28	157.40	157.40	152.00	152.40	147.86	3,006
2025-05-27	154.00	154.40	152.80	153.60	149.02	2,117
2025-05-26	152.80	155.60	152.00	153.20	148.63	2,653
2025-05-23	155.40	155.40	148.20	150.80	146.30	5,626
2025-05-22	153.40	154.80	151.00	153.00	148.44	7,343

← NewerPage 6 of 22 · 1,274 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.