FlexShares Disciplined Du... (MBSD)
AMEX: MBSD
· Real-Time Price · USD
20.75
0.09 (0.44%)
At close: Aug 26, 2025, 3:58 PM
20.75
-0.01%
After-hours: Aug 26, 2025, 05:44 PM EDT
MBSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 20.69 | 20.75 | 20.68 | 20.75 | 20.75 | 0.44% | 12,950 |
| Aug 25, 2025 | 20.68 | 20.71 | 20.66 | 20.66 | 20.66 | -0.19% | 4,500 |
| Aug 22, 2025 | 20.64 | 20.71 | 20.64 | 20.70 | 20.70 | 0.39% | 1,300 |
| Aug 21, 2025 | 20.60 | 20.62 | 20.60 | 20.62 | 20.62 | -0.15% | 4,000 |
| Aug 20, 2025 | 20.62 | 20.65 | 20.62 | 20.65 | 20.65 | 0.05% | 5,800 |
| Aug 19, 2025 | 20.63 | 20.64 | 20.63 | 20.64 | 20.64 | 0.24% | 9,538 |
| Aug 18, 2025 | 20.59 | 20.62 | 20.59 | 20.59 | 20.59 | -0.10% | 2,300 |
| Aug 15, 2025 | 20.63 | 20.64 | 20.61 | 20.61 | 20.61 | -0.10% | 2,016 |
| Aug 14, 2025 | 20.69 | 20.69 | 20.62 | 20.63 | 20.63 | -0.24% | 17,346 |
| Aug 13, 2025 | 20.69 | 20.69 | 20.67 | 20.68 | 20.68 | 0.19% | 4,232 |
| Aug 12, 2025 | 20.65 | 20.65 | 20.61 | 20.64 | 20.64 | -0.05% | 5,300 |
| Aug 11, 2025 | 20.60 | 20.65 | 20.60 | 20.65 | 20.65 | 0.15% | 8,600 |
| Aug 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.10% | 1,337 |
| Aug 7, 2025 | 20.67 | 20.68 | 20.64 | 20.64 | 20.64 | -0.10% | 15,400 |
| Aug 6, 2025 | 20.66 | 20.67 | 20.63 | 20.66 | 20.66 | -0.05% | 2,510 |
| Aug 5, 2025 | 20.67 | 20.67 | 20.66 | 20.67 | 20.67 | 0.19% | 7,800 |
| Aug 4, 2025 | 20.64 | 20.66 | 20.63 | 20.63 | 20.63 | -0.19% | 4,800 |
| Aug 1, 2025 | 20.62 | 20.67 | 20.62 | 20.67 | 20.67 | 0.49% | 5,500 |
| Jul 31, 2025 | 20.58 | 20.60 | 20.56 | 20.57 | 20.50 | 0.10% | 16,346 |
| Jul 30, 2025 | 20.60 | 20.60 | 20.54 | 20.55 | 20.48 | -0.24% | 9,900 |