"Open","High","Low","Close","Volume","Date","Emiten"
805,955,805,885,1303667800,"2023-04-18","MBMA"
880,900,825,825,253021200,"2023-04-26","MBMA"
800,845,795,820,444561200,"2023-04-27","MBMA"
820,845,805,830,135630400,"2023-04-28","MBMA"
830,845,790,805,190368700,"2023-05-02","MBMA"
805,810,785,795,124398600,"2023-05-03","MBMA"
800,815,790,805,54296800,"2023-05-04","MBMA"
810,815,750,790,247231100,"2023-05-05","MBMA"
790,795,770,795,83839400,"2023-05-08","MBMA"
795,800,775,790,90885100,"2023-05-09","MBMA"
780,790,770,780,48534400,"2023-05-10","MBMA"
785,785,755,770,73137200,"2023-05-11","MBMA"
765,775,755,775,43372400,"2023-05-12","MBMA"
780,795,765,795,31261700,"2023-05-15","MBMA"
795,800,770,775,45221200,"2023-05-16","MBMA"
775,795,765,790,23687600,"2023-05-17","MBMA"
790,795,760,765,43839000,"2023-05-19","MBMA"
765,770,735,750,83998700,"2023-05-22","MBMA"
755,775,745,775,46158700,"2023-05-23","MBMA"
770,770,760,760,21404100,"2023-05-24","MBMA"
760,775,750,775,15851600,"2023-05-25","MBMA"
770,775,765,775,19262800,"2023-05-26","MBMA"
775,780,755,765,30377700,"2023-05-29","MBMA"
765,770,755,760,10049800,"2023-05-30","MBMA"
755,760,750,755,14607800,"2023-05-31","MBMA"
755,790,755,790,33654900,"2023-06-05","MBMA"
795,795,770,780,33176900,"2023-06-06","MBMA"
795,795,765,780,19271900,"2023-06-07","MBMA"
780,795,770,780,34705100,"2023-06-08","MBMA"
790,790,770,780,27605600,"2023-06-09","MBMA"
780,785,765,770,24996000,"2023-06-12","MBMA"
770,770,750,765,32044500,"2023-06-13","MBMA"
765,790,760,790,45966900,"2023-06-14","MBMA"
790,820,780,815,77061800,"2023-06-15","MBMA"
820,820,800,815,52324200,"2023-06-16","MBMA"
815,825,805,815,39489500,"2023-06-19","MBMA"
815,825,805,815,17797800,"2023-06-20","MBMA"
815,825,805,820,27043200,"2023-06-21","MBMA"
820,825,810,820,17734100,"2023-06-22","MBMA"
820,840,815,830,39551200,"2023-06-23","MBMA"
830,835,815,815,16683000,"2023-06-26","MBMA"
815,815,765,810,83902200,"2023-06-27","MBMA"
800,810,790,805,8625300,"2023-07-03","MBMA"
805,805,790,790,28752600,"2023-07-04","MBMA"
790,805,785,800,18918400,"2023-07-05","MBMA"
800,810,780,795,49201500,"2023-07-06","MBMA"
790,795,775,785,22733300,"2023-07-07","MBMA"
785,790,770,775,25692300,"2023-07-10","MBMA"
775,775,765,770,27653400,"2023-07-11","MBMA"
770,770,755,755,32405400,"2023-07-12","MBMA"
760,770,750,765,45468100,"2023-07-13","MBMA"
765,765,755,755,31148600,"2023-07-14","MBMA"
770,770,750,755,22926400,"2023-07-17","MBMA"
755,755,740,755,27451800,"2023-07-18","MBMA"
715,760,715,755,26444200,"2023-07-20","MBMA"
755,760,745,755,20506000,"2023-07-21","MBMA"
755,755,745,750,22217900,"2023-07-24","MBMA"
750,755,740,745,22190700,"2023-07-25","MBMA"
745,745,725,735,48536400,"2023-07-26","MBMA"
735,735,715,725,31664600,"2023-07-27","MBMA"
725,740,720,740,23313800,"2023-07-28","MBMA"
745,750,735,745,22303700,"2023-07-31","MBMA"
750,750,740,745,10357900,"2023-08-01","MBMA"
750,750,715,720,42558800,"2023-08-02","MBMA"
720,740,715,730,14149200,"2023-08-03","MBMA"
730,740,730,740,5813200,"2023-08-04","MBMA"
740,740,730,740,8068500,"2023-08-07","MBMA"
740,745,730,745,22768200,"2023-08-08","MBMA"
745,745,735,740,11139600,"2023-08-09","MBMA"
735,740,725,730,12768600,"2023-08-10","MBMA"
730,735,725,730,4004000,"2023-08-11","MBMA"
730,730,720,720,9103100,"2023-08-14","MBMA"
725,730,715,725,13740200,"2023-08-15","MBMA"
725,730,715,720,10057500,"2023-08-16","MBMA"
720,725,715,725,7002400,"2023-08-18","MBMA"
720,725,715,715,12600000,"2023-08-21","MBMA"
720,725,715,720,15991700,"2023-08-22","MBMA"
720,800,715,785,165609300,"2023-08-23","MBMA"
785,805,765,765,97574200,"2023-08-24","MBMA"
750,765,735,735,55541800,"2023-08-25","MBMA"
740,780,735,780,118520400,"2023-08-28","MBMA"
780,790,755,755,68102600,"2023-08-29","MBMA"
760,810,755,805,188575100,"2023-08-30","MBMA"
805,835,785,810,290271200,"2023-08-31","MBMA"
815,820,800,810,97918000,"2023-09-01","MBMA"
815,890,810,860,301778300,"2023-09-04","MBMA"
860,870,845,850,135110200,"2023-09-05","MBMA"
855,900,850,890,275883200,"2023-09-06","MBMA"
890,895,860,860,152177300,"2023-09-07","MBMA"
855,870,835,835,108062100,"2023-09-08","MBMA"
840,855,830,840,77754300,"2023-09-11","MBMA"
845,855,830,845,67119200,"2023-09-12","MBMA"
840,850,830,840,79284400,"2023-09-13","MBMA"
845,875,840,855,139325200,"2023-09-14","MBMA"
860,870,845,855,100949500,"2023-09-15","MBMA"
860,905,850,895,294826700,"2023-09-18","MBMA"
900,935,890,915,263383700,"2023-09-19","MBMA"
920,930,900,915,116425100,"2023-09-20","MBMA"
920,940,900,915,152747200,"2023-09-21","MBMA"
920,935,900,930,85390600,"2023-09-22","MBMA"
935,940,910,915,137107000,"2023-09-25","MBMA"
920,930,845,850,226550400,"2023-09-26","MBMA"
855,870,825,855,134193000,"2023-09-27","MBMA"
860,860,800,805,197884800,"2023-09-29","MBMA"
810,815,785,795,91292700,"2023-10-02","MBMA"
800,825,790,790,134056800,"2023-10-03","MBMA"
790,790,745,755,113939300,"2023-10-04","MBMA"
760,770,720,740,55321900,"2023-10-05","MBMA"
745,785,740,780,70362400,"2023-10-06","MBMA"
780,785,740,745,65822100,"2023-10-09","MBMA"
750,760,740,750,42865100,"2023-10-10","MBMA"
755,755,730,730,41692400,"2023-10-11","MBMA"
735,735,690,705,78712200,"2023-10-12","MBMA"
705,715,685,690,103229300,"2023-10-13","MBMA"
650,725,650,715,59806200,"2023-10-16","MBMA"
720,720,700,715,37744200,"2023-10-17","MBMA"
720,775,710,765,108996300,"2023-10-18","MBMA"
765,770,720,720,90776000,"2023-10-19","MBMA"
720,735,695,725,68655900,"2023-10-20","MBMA"
720,720,685,695,49357300,"2023-10-23","MBMA"
695,715,690,705,22224100,"2023-10-24","MBMA"
705,715,700,705,18580900,"2023-10-25","MBMA"
710,710,685,695,18255900,"2023-10-26","MBMA"
695,710,695,710,6825300,"2023-10-27","MBMA"
710,710,685,690,12152000,"2023-10-30","MBMA"
690,695,655,670,32471500,"2023-10-31","MBMA"
670,670,645,660,16383400,"2023-11-01","MBMA"
655,675,655,665,9797000,"2023-11-02","MBMA"
665,700,665,685,44522100,"2023-11-03","MBMA"
690,695,660,675,16977100,"2023-11-06","MBMA"
665,675,650,655,16180300,"2023-11-07","MBMA"
615,660,615,645,17821000,"2023-11-08","MBMA"
650,655,615,625,35857500,"2023-11-09","MBMA"
625,635,605,605,23381000,"2023-11-10","MBMA"
610,630,585,625,51059200,"2023-11-13","MBMA"
625,645,615,630,46102700,"2023-11-14","MBMA"
630,665,625,645,76941800,"2023-11-15","MBMA"
645,645,615,615,38104100,"2023-11-16","MBMA"
615,630,605,625,35726500,"2023-11-17","MBMA"
630,630,595,610,35344600,"2023-11-20","MBMA"
610,620,605,620,17563100,"2023-11-21","MBMA"
620,630,575,575,51925600,"2023-11-22","MBMA"
535,585,535,575,37770800,"2023-11-23","MBMA"
575,595,570,580,21232400,"2023-11-24","MBMA"
580,655,580,620,132941800,"2023-11-27","MBMA"
630,630,610,615,16304300,"2023-11-28","MBMA"
625,635,620,630,19406100,"2023-11-29","MBMA"
630,640,620,635,20317700,"2023-11-30","MBMA"
635,635,590,605,46288700,"2023-12-01","MBMA"
610,620,580,580,54322000,"2023-12-04","MBMA"
580,585,555,565,77306400,"2023-12-05","MBMA"
570,640,570,595,125839000,"2023-12-06","MBMA"
600,605,560,565,51674100,"2023-12-07","MBMA"
570,580,550,550,81148100,"2023-12-08","MBMA"
560,570,535,540,31539700,"2023-12-11","MBMA"
540,550,520,540,54028300,"2023-12-12","MBMA"
545,545,515,520,19868700,"2023-12-13","MBMA"
520,555,515,530,37305000,"2023-12-14","MBMA"
535,550,530,550,52745400,"2023-12-15","MBMA"
550,565,525,530,53387800,"2023-12-18","MBMA"
530,545,520,525,38534100,"2023-12-19","MBMA"
496,580,496,560,96478200,"2023-12-20","MBMA"
560,565,535,540,24371300,"2023-12-21","MBMA"
545,560,535,545,42249700,"2023-12-22","MBMA"
550,550,530,530,37370000,"2023-12-27","MBMA"
530,555,530,545,20232800,"2023-12-28","MBMA"
540,560,535,560,32305500,"2023-12-29","MBMA"
560,570,550,570,25301800,"2024-01-02","MBMA"
575,595,555,555,60459400,"2024-01-03","MBMA"
555,570,550,560,20720700,"2024-01-04","MBMA"
560,580,555,570,39650600,"2024-01-05","MBMA"
570,575,540,545,40916100,"2024-01-08","MBMA"
550,555,520,535,47038300,"2024-01-09","MBMA"
535,550,535,540,11890000,"2024-01-10","MBMA"
545,555,535,545,25333600,"2024-01-11","MBMA"
550,590,545,575,128515000,"2024-01-12","MBMA"
575,575,575,575,0,"2024-01-15","MBMA"
650,665,630,660,127037400,"2024-01-16","MBMA"
660,670,630,655,40829600,"2024-01-17","MBMA"
650,680,650,660,67536500,"2024-01-18","MBMA"
665,730,655,690,193190900,"2024-01-19","MBMA"
690,695,655,690,87727600,"2024-01-22","MBMA"
690,690,645,660,56676400,"2024-01-23","MBMA"
655,660,605,610,106970600,"2024-01-24","MBMA"
610,655,610,625,83389500,"2024-01-25","MBMA"
630,690,625,675,149866500,"2024-01-26","MBMA"
680,690,655,690,75472300,"2024-01-29","MBMA"
690,690,670,670,43431500,"2024-01-30","MBMA"
675,680,640,660,87829400,"2024-01-31","MBMA"
660,705,640,685,151716600,"2024-02-01","MBMA"
685,710,680,700,107589400,"2024-02-02","MBMA"
700,705,665,670,45624400,"2024-02-05","MBMA"
670,680,645,660,67338500,"2024-02-06","MBMA"
665,665,640,650,48691500,"2024-02-07","MBMA"
650,660,605,630,94977000,"2024-02-12","MBMA"
630,640,615,625,44022700,"2024-02-13","MBMA"
660,720,650,670,269037900,"2024-02-15","MBMA"
675,680,645,650,55372200,"2024-02-16","MBMA"
650,650,615,615,62624400,"2024-02-19","MBMA"
620,640,615,630,81762200,"2024-02-20","MBMA"
635,650,620,635,43262100,"2024-02-21","MBMA"
640,665,640,665,39216200,"2024-02-22","MBMA"
680,685,660,660,42336200,"2024-02-23","MBMA"
660,660,620,625,37703800,"2024-02-26","MBMA"
625,645,620,640,32705100,"2024-02-27","MBMA"
645,645,620,625,24019600,"2024-02-28","MBMA"
625,635,610,610,32882800,"2024-02-29","MBMA"
610,625,580,590,61140200,"2024-03-01","MBMA"
590,595,560,565,49915000,"2024-03-04","MBMA"
585,585,540,545,56748500,"2024-03-05","MBMA"
545,560,530,545,59415700,"2024-03-06","MBMA"
550,565,545,565,71776700,"2024-03-07","MBMA"
570,575,535,535,114616300,"2024-03-08","MBMA"
535,555,535,545,131469600,"2024-03-13","MBMA"
550,555,525,530,68570400,"2024-03-14","MBMA"
530,535,505,510,104383400,"2024-03-15","MBMA"
510,520,482,510,195194800,"2024-03-18","MBMA"
510,510,492,492,62819800,"2024-03-19","MBMA"
494,500,480,480,83350500,"2024-03-20","MBMA"
482,492,476,482,76961400,"2024-03-21","MBMA"
482,492,478,488,43822800,"2024-03-22","MBMA"
488,488,488,488,0,"2024-03-25","MBMA"
488,488,488,488,0,"2024-03-26","MBMA"
480,494,478,490,52213200,"2024-03-27","MBMA"
488,500,482,492,55469900,"2024-03-28","MBMA"
492,500,482,486,43871000,"2024-04-01","MBMA"
492,492,482,484,34882800,"2024-04-02","MBMA"
484,496,482,490,53881400,"2024-04-03","MBMA"
494,555,492,555,268681500,"2024-04-04","MBMA"
555,580,540,580,117156100,"2024-04-05","MBMA"
575,595,555,595,88739600,"2024-04-16","MBMA"
595,595,535,540,122186100,"2024-04-17","MBMA"
545,575,545,565,59214700,"2024-04-18","MBMA"
565,580,535,575,72199700,"2024-04-19","MBMA"
580,595,570,580,75231700,"2024-04-22","MBMA"
585,615,575,580,135380900,"2024-04-23","MBMA"
580,585,555,565,45559700,"2024-04-24","MBMA"
565,570,540,555,42176700,"2024-04-25","MBMA"
565,580,545,550,30624900,"2024-04-26","MBMA"
560,565,545,560,20612000,"2024-04-29","MBMA"
565,570,545,550,32439400,"2024-04-30","MBMA"
550,555,510,525,75561600,"2024-05-02","MBMA"
525,530,515,525,50262400,"2024-05-03","MBMA"
530,535,515,525,57753200,"2024-05-06","MBMA"
530,570,525,555,89871300,"2024-05-07","MBMA"
560,580,560,580,89577500,"2024-05-08","MBMA"
580,580,560,560,25634900,"2024-05-13","MBMA"
560,570,545,550,23258700,"2024-05-14","MBMA"
550,560,540,550,19416000,"2024-05-15","MBMA"
560,575,550,555,61150600,"2024-05-16","MBMA"
565,625,560,605,258407200,"2024-05-17","MBMA"
620,650,615,645,191586000,"2024-05-20","MBMA"
650,655,620,645,79713400,"2024-05-21","MBMA"
645,655,635,650,124001800,"2024-05-22","MBMA"
650,650,610,620,47877600,"2024-05-27","MBMA"
625,685,620,670,131321300,"2024-05-28","MBMA"
680,685,655,675,78508400,"2024-05-29","MBMA"
670,675,640,645,43112900,"2024-05-30","MBMA"
640,695,635,670,125251400,"2024-05-31","MBMA"
680,725,655,725,116126400,"2024-06-03","MBMA"
710,725,655,660,150842300,"2024-06-04","MBMA"
655,660,580,580,187251000,"2024-06-05","MBMA"
585,605,565,570,93207400,"2024-06-06","MBMA"
580,605,580,590,95734800,"2024-06-07","MBMA"
590,600,555,570,73221700,"2024-06-10","MBMA"
565,620,565,605,95816700,"2024-06-11","MBMA"
610,620,595,605,42844300,"2024-06-12","MBMA"
615,615,590,590,27865100,"2024-06-13","MBMA"
590,605,560,565,50296700,"2024-06-14","MBMA"
565,585,550,550,32467100,"2024-06-19","MBMA"
555,565,540,555,31833500,"2024-06-20","MBMA"
560,595,555,580,71659100,"2024-06-21","MBMA"
585,600,575,595,30594500,"2024-06-24","MBMA"
595,600,580,590,14330700,"2024-06-25","MBMA"
590,590,575,590,19496000,"2024-06-26","MBMA"
590,630,590,620,74472000,"2024-06-27","MBMA"
630,635,620,630,36467600,"2024-06-28","MBMA"
630,675,630,650,99028600,"2024-07-01","MBMA"
655,660,620,625,43463500,"2024-07-02","MBMA"
625,630,610,620,33482000,"2024-07-03","MBMA"
625,640,610,610,60351500,"2024-07-04","MBMA"
610,640,610,630,70585900,"2024-07-05","MBMA"
635,635,605,610,67826000,"2024-07-08","MBMA"
610,640,605,625,106199600,"2024-07-09","MBMA"
630,640,620,630,49482300,"2024-07-10","MBMA"
630,655,630,645,108304300,"2024-07-11","MBMA"
645,650,625,635,55032700,"2024-07-12","MBMA"
630,640,615,640,55496300,"2024-07-15","MBMA"
645,665,640,655,61722700,"2024-07-16","MBMA"
660,660,650,655,35338200,"2024-07-17","MBMA"
655,660,635,640,68213300,"2024-07-18","MBMA"
640,640,615,620,67553100,"2024-07-19","MBMA"
620,635,610,615,88771300,"2024-07-22","MBMA"
615,635,610,635,115411500,"2024-07-23","MBMA"
640,640,620,630,61766000,"2024-07-24","MBMA"
630,630,575,595,131763200,"2024-07-25","MBMA"
600,605,595,595,27838200,"2024-07-26","MBMA"
595,605,585,590,23432400,"2024-07-29","MBMA"
590,595,580,580,17657600,"2024-07-30","MBMA"
585,600,585,595,30773800,"2024-07-31","MBMA"
600,615,595,605,43005600,"2024-08-01","MBMA"
600,610,590,590,27380600,"2024-08-02","MBMA"
585,585,510,550,150183000,"2024-08-05","MBMA"
560,575,550,565,67413600,"2024-08-06","MBMA"
575,585,570,575,39358000,"2024-08-07","MBMA"
570,575,550,550,44168800,"2024-08-08","MBMA"
560,575,555,570,31234700,"2024-08-09","MBMA"
575,590,565,580,51026300,"2024-08-12","MBMA"
585,590,570,575,22897900,"2024-08-13","MBMA"
580,585,565,565,39162400,"2024-08-14","MBMA"
565,570,555,555,55371600,"2024-08-15","MBMA"
560,575,555,555,45794500,"2024-08-16","MBMA"
555,565,535,545,66273800,"2024-08-19","MBMA"
555,565,545,565,54321800,"2024-08-20","MBMA"
565,570,550,550,45052000,"2024-08-21","MBMA"
555,555,535,540,75234400,"2024-08-22","MBMA"
545,550,535,540,52703700,"2024-08-23","MBMA"
545,555,540,545,53492600,"2024-08-26","MBMA"
545,550,530,540,75003600,"2024-08-27","MBMA"
550,570,545,560,130758900,"2024-08-28","MBMA"
560,560,540,545,86188800,"2024-08-29","MBMA"
545,555,540,550,42782800,"2024-08-30","MBMA"
545,555,540,545,44899800,"2024-09-02","MBMA"
545,550,540,540,44101300,"2024-09-03","MBMA"
530,545,525,535,30270400,"2024-09-04","MBMA"
535,540,530,540,36581200,"2024-09-05","MBMA"
545,545,535,535,29087100,"2024-09-06","MBMA"
535,540,520,525,55079700,"2024-09-09","MBMA"
530,540,530,530,24714700,"2024-09-10","MBMA"
535,535,530,530,24012100,"2024-09-11","MBMA"
535,555,530,545,90795500,"2024-09-12","MBMA"
545,555,535,540,34784600,"2024-09-13","MBMA"
545,550,535,540,46800300,"2024-09-17","MBMA"
540,545,525,525,40611000,"2024-09-18","MBMA"
530,535,525,530,37379500,"2024-09-19","MBMA"
530,540,520,540,91359500,"2024-09-20","MBMA"
540,550,540,545,45241000,"2024-09-23","MBMA"
545,550,535,540,47942500,"2024-09-24","MBMA"
545,565,540,550,158450100,"2024-09-25","MBMA"
555,580,540,575,148736000,"2024-09-26","MBMA"
580,590,565,585,147200400,"2024-09-27","MBMA"
585,590,570,585,65968400,"2024-09-30","MBMA"
610,615,585,590,196409900,"2024-10-01","MBMA"
595,595,560,575,101538100,"2024-10-02","MBMA"
580,585,575,580,54059900,"2024-10-03","MBMA"
575,580,560,560,63227300,"2024-10-04","MBMA"
565,570,555,565,46549600,"2024-10-07","MBMA"
560,565,540,545,75379500,"2024-10-08","MBMA"
545,545,530,540,48268900,"2024-10-09","MBMA"
540,545,530,530,41063800,"2024-10-10","MBMA"
530,545,530,540,42533700,"2024-10-11","MBMA"
540,555,535,535,52142300,"2024-10-14","MBMA"
540,545,535,535,24990600,"2024-10-15","MBMA"
540,540,530,535,24426100,"2024-10-16","MBMA"
535,545,525,530,86429500,"2024-10-17","MBMA"
535,540,530,540,33227400,"2024-10-18","MBMA"
540,555,540,545,50102300,"2024-10-21","MBMA"
545,545,530,535,53480400,"2024-10-22","MBMA"
540,540,530,530,42653500,"2024-10-23","MBMA"
530,535,525,530,26585000,"2024-10-24","MBMA"
530,535,525,525,36609000,"2024-10-25","MBMA"
530,540,525,530,42358000,"2024-10-28","MBMA"
530,535,525,525,26809500,"2024-10-29","MBMA"
530,530,520,520,24197300,"2024-10-30","MBMA"
525,550,520,550,92438200,"2024-10-31","MBMA"
540,560,535,540,115062000,"2024-11-01","MBMA"