MORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	10.88	10.97	10.87	10.92	10.92	0.92%	328,704
Jan 16, 2025	10.68	10.84	10.68	10.82	10.82	1.22%	348,568
Jan 15, 2025	10.74	10.81	10.62	10.69	10.69	1.33%	335,556
Jan 14, 2025	10.41	10.55	10.40	10.55	10.55	1.83%	441,565
Jan 13, 2025	10.32	10.38	10.19	10.36	10.36	0.10%	711,696
Jan 10, 2025	10.50	10.50	10.33	10.35	10.35	-2.17%	498,611
Jan 8, 2025	10.63	10.63	10.50	10.58	10.58	-0.89%	367,637
Jan 7, 2025	10.76	10.82	10.63	10.68	10.68	-0.79%	336,659
Jan 6, 2025	10.89	10.89	10.76	10.76	10.76	-0.92%	306,716
Jan 3, 2025	10.69	10.89	10.69	10.86	10.86	1.88%	299,480
Jan 2, 2025	10.66	10.72	10.59	10.66	10.66	0.38%	389,619
Dec 31, 2024	10.50	10.64	10.48	10.62	10.62	1.72%	514,848
Dec 30, 2024	10.52	10.52	10.35	10.44	10.44	-1.04%	884,417
Dec 27, 2024	10.63	10.67	10.50	10.55	10.55	-4.09%	496,609
Dec 26, 2024	11.03	11.04	10.96	11.00	10.64	-0.45%	219,825
Dec 24, 2024	10.94	11.06	10.91	11.05	10.69	1.01%	260,312
Dec 23, 2024	11.00	11.00	10.87	10.94	10.58	-0.64%	470,771
Dec 20, 2024	10.79	11.11	10.75	11.01	10.65	1.94%	711,743
Dec 19, 2024	10.92	11.05	10.80	10.80	10.44	-0.46%	729,678
Dec 18, 2024	11.25	11.31	10.82	10.85	10.49	-3.30%	491,354
Dec 17, 2024	11.34	11.42	11.20	11.22	10.85	-1.32%	411,587
Dec 16, 2024	11.36	11.46	11.34	11.37	11.00	-0.26%	245,933
Dec 13, 2024	11.39	11.40	11.30	11.40	11.02	0.18%	326,100
Dec 12, 2024	11.41	11.45	11.35	11.38	11.00	-0.18%	283,485
Dec 11, 2024	11.47	11.49	11.35	11.40	11.02	-0.26%	179,115
Dec 10, 2024	11.45	11.50	11.37	11.43	11.05	-0.17%	164,614
Dec 9, 2024	11.43	11.50	11.39	11.45	11.07	0.53%	344,736
Dec 6, 2024	11.35	11.41	11.33	11.39	11.01	0.98%	224,238
Dec 5, 2024	11.28	11.34	11.27	11.28	10.91	-	112,956
Dec 4, 2024	11.30	11.33	11.25	11.28	10.91	-0.09%	211,184
Dec 3, 2024	11.43	11.46	11.28	11.29	10.92	-1.40%	207,677
Dec 2, 2024	11.45	11.48	11.35	11.45	11.07	-0.09%	207,416
Nov 29, 2024	11.49	11.52	11.44	11.46	11.08	0.09%	119,838
Nov 27, 2024	11.40	11.51	11.40	11.45	11.07	0.79%	290,910
Nov 26, 2024	11.38	11.38	11.23	11.36	10.99	-0.44%	223,038
Nov 25, 2024	11.37	11.48	11.37	11.41	11.03	1.06%	322,721
Nov 22, 2024	11.26	11.33	11.26	11.29	10.92	0.53%	254,234
Nov 21, 2024	11.11	11.23	11.11	11.23	10.86	0.90%	230,277
Nov 20, 2024	11.15	11.18	11.05	11.13	10.76	-0.62%	196,850
Nov 19, 2024	11.08	11.22	11.06	11.20	10.83	0.45%	921,879
Nov 18, 2024	11.06	11.16	11.01	11.15	10.78	0.54%	277,473
Nov 15, 2024	11.11	11.13	11.05	11.09	10.72	-0.27%	279,987
Nov 14, 2024	11.15	11.19	11.09	11.12	10.75	-	294,736
Nov 13, 2024	11.15	11.21	11.10	11.12	10.75	0.18%	190,330
Nov 12, 2024	11.32	11.32	11.09	11.10	10.73	-2.37%	341,060
Nov 11, 2024	11.38	11.44	11.32	11.37	11.00	0.35%	180,714
Nov 8, 2024	11.29	11.41	11.25	11.33	10.96	0.62%	275,497
Nov 7, 2024	11.15	11.30	11.11	11.26	10.89	1.35%	409,328
Nov 6, 2024	11.34	11.34	10.90	11.11	10.74	-0.63%	650,510
Nov 5, 2024	11.13	11.18	11.08	11.18	10.81	0.45%	330,554
Nov 4, 2024	11.15	11.18	11.09	11.13	10.76	0.27%	186,100
Nov 1, 2024	11.24	11.29	11.06	11.10	10.73	-0.54%	415,383
Oct 31, 2024	11.34	11.34	11.15	11.16	10.79	-1.76%	205,069
Oct 30, 2024	11.26	11.39	11.21	11.36	10.99	1.07%	280,433
Oct 29, 2024	11.23	11.24	11.06	11.24	10.87	-0.18%	289,231
Oct 28, 2024	11.36	11.36	11.24	11.26	10.89	-0.27%	245,663
Oct 25, 2024	11.46	11.49	11.29	11.29	10.92	-1.05%	192,413
Oct 24, 2024	11.35	11.41	11.31	11.41	11.03	0.71%	256,482
Oct 23, 2024	11.32	11.37	11.23	11.33	10.96	-	135,855
Oct 22, 2024	11.40	11.40	11.32	11.33	10.96	-0.87%	257,521
Oct 21, 2024	11.67	11.67	11.42	11.43	11.05	-2.14%	214,595
Oct 18, 2024	11.66	11.68	11.62	11.68	11.30	0.43%	232,140
Oct 17, 2024	11.69	11.69	11.60	11.63	11.25	-0.34%	181,091
Oct 16, 2024	11.56	11.69	11.56	11.67	11.29	1.30%	204,433
Oct 15, 2024	11.50	11.58	11.47	11.52	11.14	0.61%	229,514
Oct 14, 2024	11.33	11.46	11.29	11.45	11.07	1.06%	216,784
Oct 11, 2024	11.35	11.36	11.30	11.33	10.96	-0.09%	212,862
Oct 10, 2024	11.30	11.37	11.26	11.34	10.97	0.09%	123,719
Oct 9, 2024	11.37	11.41	11.31	11.33	10.96	-0.26%	120,195
Oct 8, 2024	11.31	11.36	11.23	11.36	10.99	0.71%	272,146
Oct 7, 2024	11.43	11.43	11.23	11.28	10.91	-1.48%	223,037
Oct 4, 2024	11.50	11.52	11.36	11.45	11.07	-	347,005
Oct 3, 2024	11.43	11.45	11.33	11.45	11.07	0.26%	264,063
Oct 2, 2024	11.49	11.50	11.40	11.42	11.04	-0.70%	1,009,520
Oct 1, 2024	11.79	11.79	11.45	11.50	11.12	-4.72%	488,872
Sep 30, 2024	12.02	12.09	11.99	12.07	11.36	0.25%	475,353
Sep 27, 2024	12.07	12.09	11.98	12.04	11.33	0.67%	495,004
Sep 26, 2024	12.00	12.00	11.90	11.96	11.26	0.67%	283,390
Sep 25, 2024	12.12	12.12	11.88	11.88	11.18	-2.06%	291,288
Sep 24, 2024	12.07	12.16	12.05	12.13	11.42	0.83%	248,506
Sep 23, 2024	12.20	12.20	12.02	12.03	11.32	-0.99%	300,675
Sep 20, 2024	12.26	12.28	12.15	12.15	11.44	-1.14%	260,072
Sep 19, 2024	12.35	12.36	12.22	12.29	11.57	0.82%	328,793
Sep 18, 2024	12.15	12.31	12.09	12.19	11.47	0.49%	406,114
Sep 17, 2024	12.15	12.20	12.12	12.13	11.42	0.17%	316,259
Sep 16, 2024	12.03	12.11	11.94	12.11	11.40	1.17%	250,338
Sep 13, 2024	11.88	11.99	11.85	11.97	11.27	1.44%	330,737
Sep 12, 2024	11.70	11.81	11.65	11.80	11.11	0.94%	158,706
Sep 11, 2024	11.71	11.71	11.54	11.69	11.00	-0.43%	420,149
Sep 10, 2024	11.71	11.74	11.63	11.74	11.05	0.43%	153,736
Sep 9, 2024	11.71	11.71	11.63	11.69	11.00	0.13%	144,150
Sep 6, 2024	11.74	11.77	11.64	11.68	10.99	-0.47%	191,061
Sep 5, 2024	11.70	11.78	11.66	11.73	11.04	0.69%	182,145
Sep 4, 2024	11.77	11.77	11.63	11.65	10.97	-1.27%	143,463
Sep 3, 2024	11.88	11.88	11.75	11.80	11.11	-0.92%	198,783
Aug 30, 2024	11.89	11.93	11.81	11.91	11.21	0.42%	322,338
Aug 29, 2024	11.85	11.90	11.77	11.86	11.16	0.59%	283,017
Aug 28, 2024	11.78	11.83	11.71	11.79	11.10	-	155,825
Aug 27, 2024	11.80	11.84	11.75	11.79	11.10	-0.34%	168,916
Aug 26, 2024	11.81	11.91	11.79	11.83	11.13	0.68%	443,200