MORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	10.45	10.55	10.44	10.55	-	0.76%	197,227
Apr 23, 2026	10.53	10.56	10.42	10.47	10.47	-0.66%	873,168
Apr 22, 2026	10.59	10.63	10.50	10.54	10.54	0.19%	927,692
Apr 21, 2026	10.55	10.66	10.47	10.52	10.52	-0.09%	785,926
Apr 20, 2026	10.47	10.53	10.39	10.53	10.53	-0.38%	876,714
Apr 17, 2026	10.43	10.59	10.40	10.57	10.57	2.32%	843,436
Apr 16, 2026	10.49	10.50	10.31	10.33	10.33	-1.90%	995,667
Apr 15, 2026	10.46	10.53	10.38	10.53	10.53	0.96%	756,195
Apr 14, 2026	10.37	10.44	10.37	10.43	10.43	0.77%	793,685
Apr 13, 2026	10.22	10.36	10.16	10.35	10.35	0.88%	1,157,393
Apr 10, 2026	10.28	10.31	10.21	10.26	10.26	-	891,697
Apr 9, 2026	10.12	10.30	10.12	10.26	10.26	0.98%	1,442,103
Apr 8, 2026	10.15	10.19	10.08	10.16	10.16	2.32%	2,188,233
Apr 7, 2026	9.99	10.03	9.89	9.93	9.93	-0.80%	913,609
Apr 6, 2026	9.94	10.07	9.92	10.01	10.01	0.40%	1,148,813
Apr 2, 2026	9.72	9.97	9.70	9.97	9.97	1.22%	1,557,543
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	10.07	-0.67%	3,148,938
Mar 6, 2026	10.60	10.60	10.41	10.50	10.13	-1.50%	3,236,202
Mar 5, 2026	10.67	10.77	10.60	10.66	10.29	-0.51%	1,753,910
Mar 4, 2026	10.71	10.80	10.67	10.72	10.34	0.14%	1,021,237
Mar 3, 2026	10.62	10.80	10.58	10.70	10.33	-1.02%	1,418,312
Mar 2, 2026	10.58	10.88	10.45	10.81	10.43	0.65%	1,567,365
Feb 27, 2026	10.75	10.81	10.71	10.74	10.36	-0.19%	1,405,888
Feb 26, 2026	10.65	10.80	10.64	10.76	10.38	1.13%	2,251,519
Feb 25, 2026	10.64	10.66	10.48	10.64	10.27	0.09%	2,099,706
Feb 24, 2026	10.62	10.65	10.49	10.63	10.26	0.19%	1,152,967
Feb 23, 2026	10.74	10.83	10.57	10.61	10.24	-1.39%	1,162,333
Feb 20, 2026	10.70	10.76	10.66	10.76	10.38	0.28%	1,204,651
Feb 19, 2026	10.74	10.77	10.65	10.73	10.36	-0.28%	2,360,497
Feb 18, 2026	10.75	10.85	10.71	10.76	10.38	-	2,871,941
Feb 17, 2026	10.86	10.86	10.65	10.76	10.38	-0.55%	1,558,219
Feb 13, 2026	10.78	10.93	10.64	10.82	10.44	0.56%	1,649,430
Feb 12, 2026	10.85	10.92	10.72	10.76	10.38	-0.19%	1,234,310