NASDAQ:MB
Delisted
MINDBODY Stock Price (Quote)
$36.46
+0 (+0%)
At Close: Mar 05, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $36.37 | $36.69 | Tuesday, 5th Mar 2019 MB stock ended at $36.46. During the day the stock fluctuated 0% from a day low at $36.46 to a day high of $36.46. |
90 days | $21.61 | $37.15 | |
52 weeks | $21.61 | $45.50 |
Date | Open | High | Low | Close | Volume |
Jul 27, 2018 | $43.35 | $43.35 | $40.50 | $41.00 | 453 544 |
Jul 26, 2018 | $42.90 | $43.60 | $42.60 | $43.10 | 241 705 |
Jul 25, 2018 | $42.70 | $43.40 | $42.00 | $43.10 | 354 878 |
Jul 24, 2018 | $43.50 | $43.50 | $41.75 | $42.60 | 359 402 |
Jul 23, 2018 | $42.40 | $43.05 | $41.73 | $42.90 | 326 095 |
Jul 20, 2018 | $42.90 | $43.23 | $42.20 | $42.40 | 665 368 |
Jul 19, 2018 | $43.20 | $43.70 | $42.55 | $43.00 | 521 568 |
Jul 18, 2018 | $43.80 | $44.65 | $42.30 | $43.40 | 625 797 |
Jul 17, 2018 | $42.30 | $44.58 | $41.98 | $43.55 | 981 848 |
Jul 16, 2018 | $41.95 | $42.78 | $41.15 | $42.70 | 856 256 |
Jul 13, 2018 | $41.33 | $42.53 | $40.85 | $42.00 | 589 296 |
Jul 12, 2018 | $40.85 | $42.03 | $40.40 | $41.65 | 706 350 |
Jul 11, 2018 | $40.05 | $41.25 | $39.85 | $40.50 | 498 709 |
Jul 10, 2018 | $41.70 | $41.85 | $40.00 | $40.25 | 591 925 |
Jul 09, 2018 | $41.80 | $42.15 | $40.90 | $41.55 | 705 012 |
Jul 06, 2018 | $40.60 | $41.65 | $40.50 | $41.55 | 444 553 |
Jul 05, 2018 | $39.65 | $40.75 | $39.50 | $40.60 | 339 971 |
Jul 03, 2018 | $39.95 | $39.95 | $39.05 | $39.50 | 126 969 |
Jul 02, 2018 | $38.50 | $39.85 | $38.20 | $39.70 | 599 892 |
Jun 29, 2018 | $38.45 | $38.90 | $37.70 | $38.60 | 343 256 |
Jun 28, 2018 | $37.65 | $38.75 | $37.38 | $38.55 | 252 158 |
Jun 27, 2018 | $39.70 | $39.80 | $37.60 | $37.80 | 480 191 |
Jun 26, 2018 | $38.65 | $39.45 | $38.40 | $39.30 | 304 417 |
Jun 25, 2018 | $40.20 | $40.20 | $38.30 | $38.60 | 883 346 |
Jun 22, 2018 | $42.30 | $42.30 | $39.30 | $40.05 | 1 306 925 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MB stock historical prices to predict future price movements?
Trend Analysis: Examine the MB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.