MORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	10.28	10.32	10.27	10.29	-	0.54%	41,204
Jun 5, 2025	10.18	10.29	10.16	10.23	10.23	0.29%	214,808
Jun 4, 2025	10.19	10.21	10.12	10.20	10.20	0.29%	186,016
Jun 3, 2025	10.03	10.24	9.97	10.17	10.17	1.50%	371,324
Jun 2, 2025	10.10	10.10	9.99	10.02	10.02	-1.28%	366,450
May 30, 2025	10.24	10.24	10.12	10.15	10.15	-1.07%	305,269
May 29, 2025	10.26	10.27	10.19	10.26	10.26	0.79%	343,484
May 28, 2025	10.17	10.25	10.17	10.18	10.18	-	295,461
May 27, 2025	10.15	10.18	10.03	10.18	10.18	1.39%	378,813
May 23, 2025	9.92	10.08	9.92	10.04	10.04	0.40%	291,603
May 22, 2025	10.00	10.09	9.80	10.00	10.00	-0.10%	595,603
May 21, 2025	10.42	10.42	10.00	10.01	10.01	-4.48%	426,879
May 20, 2025	10.49	10.56	10.47	10.48	10.48	-0.38%	288,762
May 19, 2025	10.46	10.52	10.40	10.52	10.52	-0.75%	219,497
May 16, 2025	10.57	10.63	10.55	10.60	10.60	0.38%	256,298
May 15, 2025	10.45	10.57	10.43	10.56	10.56	1.34%	306,941
May 14, 2025	10.52	10.52	10.40	10.42	10.42	-0.76%	381,317
May 13, 2025	10.47	10.53	10.43	10.50	10.50	0.77%	388,279
May 12, 2025	10.43	10.44	10.29	10.42	10.42	2.16%	506,024
May 9, 2025	10.27	10.27	10.17	10.20	10.20	-0.29%	225,823
May 8, 2025	10.22	10.30	10.19	10.23	10.23	1.09%	416,827
May 7, 2025	10.07	10.18	10.07	10.12	10.12	0.60%	509,599
May 6, 2025	10.11	10.16	10.03	10.06	10.06	-1.28%	416,567
May 5, 2025	10.19	10.24	10.13	10.19	10.19	-0.49%	468,109
May 2, 2025	10.30	10.31	10.21	10.24	10.24	0.29%	370,693
May 1, 2025	10.31	10.39	10.20	10.21	10.21	-0.39%	385,455
Apr 30, 2025	10.23	10.30	10.04	10.25	10.25	-0.68%	461,162
Apr 29, 2025	10.23	10.35	10.15	10.32	10.32	0.78%	812,537
Apr 28, 2025	10.06	10.26	10.06	10.24	10.24	1.99%	720,059
Apr 25, 2025	9.93	10.05	9.88	10.04	10.04	1.31%	341,012
Apr 24, 2025	9.88	9.96	9.80	9.91	9.91	0.81%	339,482
Apr 23, 2025	10.01	10.03	9.81	9.83	9.83	0.41%	578,697
Apr 22, 2025	9.55	9.79	9.55	9.79	9.79	3.82%	532,611
Apr 21, 2025	9.49	9.55	9.30	9.43	9.43	-1.67%	486,774
Apr 17, 2025	9.45	9.63	9.42	9.59	9.59	2.02%	613,722
Apr 16, 2025	9.52	9.55	9.38	9.40	9.40	-1.47%	528,108
Apr 15, 2025	9.51	9.68	9.48	9.54	9.54	0.74%	944,731
Apr 14, 2025	9.42	9.55	9.30	9.47	9.47	2.27%	695,412
Apr 11, 2025	9.16	9.26	8.87	9.26	9.26	0.76%	1,526,455
Apr 10, 2025	9.72	9.72	8.97	9.19	9.19	-6.61%	2,033,770
Apr 9, 2025	9.18	9.90	8.81	9.84	9.84	5.64%	2,021,760
Apr 8, 2025	9.87	9.87	9.23	9.32	9.32	-2.05%	1,566,670
Apr 7, 2025	9.53	10.15	9.31	9.51	9.51	-4.33%	1,464,207
Apr 4, 2025	10.33	10.33	9.85	9.94	9.94	-5.33%	1,746,391
Apr 3, 2025	10.58	10.65	10.44	10.50	10.50	-2.14%	894,991
Apr 2, 2025	10.72	10.75	10.64	10.73	10.73	-0.23%	1,219,024
Apr 1, 2025	10.79	10.84	10.69	10.76	10.76	-3.72%	353,182
Mar 31, 2025	10.96	11.20	10.88	11.17	10.79	1.36%	749,482
Mar 28, 2025	11.24	11.24	10.94	11.02	10.65	-1.87%	563,816
Mar 27, 2025	11.22	11.32	11.18	11.23	10.85	-	379,447