MORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	10.11	10.22	10.09	10.16	10.16	0.40%	833,481
Jun 24, 2026	10.11	10.21	10.08	10.12	10.12	0.20%	652,546
Jun 23, 2026	9.98	10.12	9.98	10.10	10.10	1.00%	506,677
Jun 22, 2026	10.07	10.13	9.99	10.00	10.00	-0.79%	872,179
Jun 18, 2026	10.11	10.12	10.05	10.08	10.08	0.50%	565,102
Jun 17, 2026	10.20	10.21	9.97	10.03	10.03	-1.86%	546,262
Jun 16, 2026	10.14	10.25	10.14	10.22	10.22	1.09%	470,765
Jun 15, 2026	10.15	10.24	10.09	10.11	10.11	0.10%	583,583
Jun 12, 2026	10.10	10.13	10.07	10.10	10.10	0.40%	535,125
Jun 11, 2026	10.06	10.11	9.99	10.06	10.06	0.70%	1,249,252
Jun 10, 2026	10.09	10.11	9.98	9.99	9.99	-0.99%	1,070,043
Jun 9, 2026	9.93	10.10	9.93	10.09	10.09	2.33%	1,094,403
Jun 8, 2026	10.03	10.07	9.86	9.86	9.86	-1.40%	881,645
Jun 5, 2026	10.03	10.07	9.97	10.00	10.00	-0.60%	590,564
Jun 4, 2026	9.99	10.11	9.99	10.06	10.06	1.31%	958,967
Jun 3, 2026	10.01	10.04	9.90	9.93	9.93	-1.29%	737,766
Jun 2, 2026	10.03	10.13	10.02	10.06	10.06	0.30%	497,341
Jun 1, 2026	10.09	10.13	10.01	10.03	10.03	-1.28%	695,948
May 29, 2026	10.13	10.19	10.11	10.16	10.16	0.10%	613,038
May 28, 2026	10.13	10.16	10.09	10.15	10.15	-	717,774
May 27, 2026	10.11	10.22	10.11	10.15	10.15	0.59%	754,987
May 26, 2026	10.03	10.11	10.01	10.09	10.09	0.80%	581,850
May 22, 2026	10.09	10.11	9.98	10.01	10.01	-0.50%	643,130
May 21, 2026	9.98	10.09	9.90	10.06	10.06	0.40%	818,301
May 20, 2026	9.93	10.05	9.87	10.02	10.02	1.11%	956,775
May 19, 2026	9.96	10.01	9.87	9.91	9.91	-1.10%	916,166
May 18, 2026	10.04	10.13	10.01	10.02	10.02	-	674,779
May 15, 2026	10.09	10.10	9.99	10.02	10.02	-1.47%	628,007
May 14, 2026	10.25	10.27	10.16	10.17	10.17	-0.20%	585,250
May 13, 2026	10.21	10.25	10.16	10.19	10.19	-0.68%	975,445
May 12, 2026	10.31	10.34	10.24	10.26	10.26	-0.68%	633,992
May 11, 2026	10.48	10.48	10.32	10.33	10.33	-1.62%	1,039,803
May 8, 2026	10.47	10.53	10.40	10.50	10.50	0.10%	515,601
May 7, 2026	10.55	10.55	10.43	10.49	10.49	-0.57%	749,277
May 6, 2026	10.55	10.58	10.50	10.55	10.55	0.67%	664,290
May 5, 2026	10.45	10.52	10.41	10.48	10.48	0.38%	823,230
May 4, 2026	10.57	10.58	10.42	10.44	10.44	-1.79%	446,761
May 1, 2026	10.61	10.68	10.56	10.63	10.63	0.47%	454,727
Apr 30, 2026	10.48	10.66	10.47	10.58	10.58	1.34%	644,382
Apr 29, 2026	10.59	10.60	10.40	10.44	10.44	-1.60%	357,650
Apr 28, 2026	10.64	10.68	10.58	10.61	10.61	-0.09%	370,310
Apr 27, 2026	10.58	10.66	10.58	10.62	10.62	0.38%	537,390
Apr 24, 2026	10.45	10.60	10.44	10.58	10.58	1.05%	1,338,215
Apr 23, 2026	10.53	10.56	10.42	10.47	10.47	-0.66%	873,382
Apr 22, 2026	10.59	10.63	10.50	10.54	10.54	0.19%	927,896
Apr 21, 2026	10.55	10.66	10.47	10.52	10.52	-0.09%	785,973
Apr 20, 2026	10.47	10.53	10.39	10.53	10.53	-0.38%	889,548
Apr 17, 2026	10.43	10.59	10.40	10.57	10.57	2.32%	843,472
Apr 16, 2026	10.49	10.50	10.31	10.33	10.33	-1.90%	997,405
Apr 15, 2026	10.46	10.53	10.38	10.53	10.53	0.96%	756,804