MORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	10.87	10.95	10.85	10.94	10.94	0.92%	619,271
Dec 23, 2025	10.99	11.00	10.83	10.84	10.84	-1.19%	618,515
Dec 22, 2025	10.88	11.00	10.88	10.97	10.97	0.83%	1,545,968
Dec 19, 2025	10.86	10.95	10.86	10.88	10.88	0.09%	749,388
Dec 18, 2025	10.83	10.92	10.82	10.87	10.87	0.65%	835,090
Dec 17, 2025	10.71	10.89	10.71	10.80	10.80	1.31%	398,007
Dec 16, 2025	10.77	10.78	10.65	10.66	10.66	-0.84%	361,249
Dec 15, 2025	10.73	10.79	10.69	10.75	10.75	0.28%	592,315
Dec 12, 2025	10.77	10.85	10.72	10.72	10.72	-0.28%	548,793
Dec 11, 2025	10.80	10.83	10.72	10.75	10.75	-0.09%	523,071
Dec 10, 2025	10.68	10.81	10.67	10.76	10.76	0.84%	1,532,505
Dec 9, 2025	10.78	10.84	10.67	10.67	10.67	-0.84%	764,849
Dec 8, 2025	10.87	10.88	10.75	10.76	10.76	-1.10%	493,232
Dec 5, 2025	10.82	10.91	10.80	10.88	10.88	0.74%	318,347
Dec 4, 2025	10.88	10.91	10.77	10.80	10.80	-0.64%	451,536
Dec 3, 2025	10.79	10.88	10.79	10.87	10.87	0.83%	454,206
Dec 2, 2025	10.82	10.83	10.75	10.78	10.78	-0.19%	521,118
Dec 1, 2025	10.77	10.83	10.73	10.80	10.80	-0.28%	707,717
Nov 28, 2025	10.84	10.88	10.80	10.83	10.83	-	230,428
Nov 26, 2025	10.72	10.91	10.72	10.83	10.83	1.03%	534,379
Nov 25, 2025	10.50	10.73	10.50	10.72	10.72	2.49%	423,636
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