MORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	11.33	11.33	11.15	11.23	10.85	-0.80%	693,429
Mar 25, 2025	11.47	11.47	11.29	11.32	10.93	-1.05%	419,182
Mar 24, 2025	11.51	11.51	11.41	11.44	11.05	0.18%	393,595
Mar 21, 2025	11.51	11.56	11.41	11.42	11.03	-1.13%	483,534
Mar 20, 2025	11.56	11.61	11.53	11.55	11.16	-0.17%	395,750
Mar 19, 2025	11.57	11.62	11.49	11.57	11.18	0.04%	598,838
Mar 18, 2025	11.50	11.59	11.47	11.57	11.17	0.22%	454,585
Mar 17, 2025	11.49	11.56	11.45	11.54	11.15	0.70%	1,255,234
Mar 14, 2025	11.33	11.47	11.28	11.46	11.07	1.96%	1,007,373
Mar 13, 2025	11.34	11.48	11.23	11.24	10.86	-0.35%	626,602
Mar 12, 2025	11.29	11.33	11.18	11.28	10.90	0.27%	480,750
Mar 11, 2025	11.52	11.55	11.15	11.25	10.87	-2.09%	461,063
Mar 10, 2025	11.55	11.74	11.44	11.49	11.10	-1.12%	478,699
Mar 7, 2025	11.40	11.65	11.40	11.62	11.22	2.11%	178,800
Mar 6, 2025	11.41	11.46	11.34	11.38	10.99	-0.78%	204,528
Mar 5, 2025	11.40	11.49	11.33	11.47	11.08	0.88%	163,385
Mar 4, 2025	11.38	11.48	11.29	11.37	10.98	-1.13%	337,765
Mar 3, 2025	11.75	11.75	11.43	11.50	11.11	-2.46%	362,020
Feb 28, 2025	11.63	11.79	11.61	11.79	11.39	1.46%	289,672
Feb 27, 2025	11.67	11.69	11.60	11.62	11.22	-0.17%	224,826
Feb 26, 2025	11.61	11.72	11.59	11.64	11.24	0.34%	212,970
Feb 25, 2025	11.53	11.62	11.48	11.60	11.21	1.05%	203,636
Feb 24, 2025	11.52	11.58	11.44	11.48	11.09	-0.26%	176,664
Feb 21, 2025	11.70	11.73	11.46	11.51	11.12	-0.95%	692,159
Feb 20, 2025	11.58	11.65	11.57	11.62	11.22	0.35%	229,605
Feb 19, 2025	11.53	11.60	11.47	11.58	11.19	0.26%	264,876
Feb 18, 2025	11.51	11.61	11.51	11.55	11.16	-	302,621
Feb 14, 2025	11.45	11.55	11.45	11.55	11.16	1.05%	339,208
Feb 13, 2025	11.35	11.43	11.31	11.43	11.04	1.33%	479,916
Feb 12, 2025	11.25	11.35	11.20	11.28	10.90	-0.97%	274,642
Feb 11, 2025	11.31	11.40	11.31	11.39	11.00	0.71%	418,168
Feb 10, 2025	11.34	11.36	11.24	11.31	10.93	-	184,020
Feb 7, 2025	11.36	11.39	11.25	11.31	10.93	-0.70%	189,977
Feb 6, 2025	11.30	11.39	11.29	11.39	11.00	1.15%	198,535