MORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	10.88	10.91	10.77	10.80	10.80	-0.64%	451,500
Dec 3, 2025	10.79	10.88	10.79	10.87	10.87	0.83%	454,088
Dec 2, 2025	10.82	10.83	10.75	10.78	10.78	-0.19%	521,117
Dec 1, 2025	10.77	10.83	10.73	10.80	10.80	-0.28%	706,515
Nov 28, 2025	10.84	10.88	10.80	10.83	10.83	-	196,474
Nov 26, 2025	10.72	10.91	10.72	10.83	10.83	1.03%	534,372
Nov 25, 2025	10.50	10.73	10.50	10.72	10.72	2.49%	423,521
Nov 24, 2025	10.50	10.50	10.40	10.46	10.46	-	556,819
Nov 21, 2025	10.31	10.50	10.27	10.46	10.46	2.15%	764,468
Nov 20, 2025	10.32	10.40	10.24	10.24	10.24	-0.49%	653,305
Nov 19, 2025	10.32	10.36	10.26	10.29	10.29	-0.19%	568,614
Nov 18, 2025	10.28	10.33	10.23	10.31	10.31	0.29%	535,225
Nov 17, 2025	10.43	10.45	10.28	10.28	10.28	-1.25%	688,933
Nov 14, 2025	10.44	10.45	10.34	10.41	10.41	-0.29%	356,051
Nov 13, 2025	10.45	10.51	10.41	10.44	10.44	-0.29%	500,456
Nov 12, 2025	10.57	10.58	10.44	10.47	10.47	-0.66%	615,883
Nov 11, 2025	10.44	10.57	10.44	10.54	10.54	1.25%	720,342
Nov 10, 2025	10.50	10.50	10.41	10.41	10.41	-0.67%	473,835
Nov 7, 2025	10.39	10.49	10.36	10.48	10.48	0.96%	500,240
Nov 6, 2025	10.51	10.54	10.38	10.38	10.38	-1.24%	455,774
Nov 5, 2025	10.47	10.54	10.46	10.51	10.51	0.48%	529,356
Nov 4, 2025	10.31	10.46	10.31	10.46	10.46	0.77%	442,602
Nov 3, 2025	10.35	10.38	10.22	10.38	10.38	0.29%	896,455
Oct 31, 2025	10.34	10.38	10.20	10.35	10.35	0.19%	906,285
Oct 30, 2025	10.40	10.46	10.28	10.33	10.33	-0.86%	1,146,513
Oct 29, 2025	10.53	10.61	10.40	10.42	10.42	-0.95%	635,096
Oct 28, 2025	10.58	10.61	10.49	10.52	10.52	-0.75%	497,972
Oct 27, 2025	10.60	10.63	10.55	10.60	10.60	0.38%	590,492
Oct 24, 2025	10.56	10.65	10.55	10.56	10.56	0.67%	470,517
Oct 23, 2025	10.59	10.60	10.48	10.49	10.49	-0.85%	646,820
Oct 22, 2025	10.50	10.60	10.49	10.58	10.58	1.05%	518,560
Oct 21, 2025	10.50	10.51	10.42	10.47	10.47	-0.29%	491,361
Oct 20, 2025	10.41	10.52	10.36	10.50	10.50	1.06%	902,806
Oct 17, 2025	10.30	10.40	10.27	10.39	10.39	0.78%	593,499
Oct 16, 2025	10.48	10.51	10.29	10.31	10.31	-1.62%	586,234
Oct 15, 2025	10.53	10.54	10.46	10.48	10.48	0.10%	363,559
Oct 14, 2025	10.34	10.51	10.33	10.47	10.47	0.67%	425,837
Oct 13, 2025	10.33	10.41	10.27	10.40	10.40	1.27%	485,847
Oct 10, 2025	10.39	10.44	10.25	10.27	10.27	-0.96%	531,166
Oct 9, 2025	10.52	10.56	10.35	10.37	10.37	-1.33%	299,837
Oct 8, 2025	10.46	10.52	10.43	10.51	10.51	0.86%	387,046
Oct 7, 2025	10.39	10.46	10.37	10.42	10.42	0.29%	708,335
Oct 6, 2025	10.56	10.60	10.38	10.39	10.39	-1.80%	949,908
Oct 3, 2025	10.56	10.67	10.55	10.58	10.58	0.38%	550,644
Oct 2, 2025	10.53	10.58	10.42	10.54	10.54	0.09%	485,065
Oct 1, 2025	10.39	10.54	10.37	10.53	10.53	-2.23%	808,152
Sep 30, 2025	10.72	10.77	10.63	10.77	10.41	0.65%	784,276
Sep 29, 2025	10.81	10.81	10.64	10.70	10.34	-0.65%	809,032
Sep 26, 2025	10.74	10.82	10.71	10.77	10.41	0.56%	275,281
Sep 25, 2025	10.70	10.73	10.65	10.71	10.35	-	331,507