MORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	749,260
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%	454,647
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
Apr 14, 2026	10.37	10.44	10.37	10.43	10.43	0.77%	794,389
Apr 13, 2026	10.22	10.36	10.16	10.35	10.35	0.88%	1,157,599
Apr 10, 2026	10.28	10.31	10.21	10.26	10.26	-	891,707
Apr 9, 2026	10.12	10.30	10.12	10.26	10.26	0.98%	1,449,120
Apr 8, 2026	10.15	10.19	10.08	10.16	10.16	2.32%	2,188,393
Apr 7, 2026	9.99	10.03	9.89	9.93	9.93	-0.80%	941,468
Apr 6, 2026	9.94	10.07	9.92	10.01	10.01	0.40%	1,148,828
Apr 2, 2026	9.72	9.97	9.70	9.97	9.97	1.22%	1,557,638
Apr 1, 2026	9.90	9.95	9.85	9.85	9.85	-4.00%	1,416,664
Mar 31, 2026	10.12	10.27	10.05	10.26	9.90	2.70%	1,552,284
Mar 30, 2026	9.94	10.09	9.85	9.99	9.64	1.63%	1,226,822
Mar 27, 2026	9.96	9.96	9.79	9.83	9.49	-1.80%	1,784,480
Mar 26, 2026	10.07	10.12	9.99	10.01	9.66	-1.09%	1,126,745
Mar 25, 2026	10.07	10.18	10.04	10.12	9.77	1.61%	1,344,458
Mar 24, 2026	9.97	10.07	9.89	9.96	9.61	-0.30%	1,014,417
Mar 23, 2026	9.93	10.11	9.88	9.99	9.64	2.04%	3,704,688
Mar 20, 2026	10.22	10.24	9.75	9.79	9.45	-4.30%	5,360,984
Mar 19, 2026	10.17	10.31	10.16	10.23	9.87	0.59%	3,464,394
Mar 18, 2026	10.27	10.34	10.17	10.17	9.81	-1.55%	1,938,905
Mar 17, 2026	10.31	10.41	10.31	10.33	9.97	1.08%	1,542,047
Mar 16, 2026	10.26	10.38	10.22	10.22	9.86	0.44%	1,477,208
Mar 13, 2026	10.37	10.43	10.16	10.18	9.82	-1.21%	1,687,495
Mar 12, 2026	10.43	10.46	10.29	10.30	9.94	-1.90%	1,473,815
Mar 11, 2026	10.54	10.54	10.40	10.50	10.13	-0.38%	1,855,311
Mar 10, 2026	10.46	10.66	10.43	10.54	10.17	1.05%	1,962,451
Mar 9, 2026	10.38	10.47	10.12	10.43	10.06	-0.67%	3,148,938
Mar 6, 2026	10.60	10.60	10.41	10.50	10.13	-1.50%	3,236,202