MBT Bancshares, Inc. (MBKL)
OTCMKTS
· Delayed Price · Currency is USD
20.75
+0.55 (2.72%)
At close: Mar 19, 2025
MBT Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.72% | 100 |
| Feb 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 2,100 |
| Feb 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.75% | 750 |
| Feb 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.74% | 2,000 |
| Feb 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.73% | 150 |
| Feb 5, 2025 | 20.02 | 20.05 | 20.00 | 20.05 | 20.05 | 0.27% | 1,346 |
| Jan 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 300 |
| Jan 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 400 |
| Dec 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 200 |
| Dec 20, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.07% | 300 |
| Dec 11, 2024 | 20.00 | 20.58 | 20.00 | 20.58 | 20.58 | 5.24% | 200 |
| Dec 4, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.05 | - | 150 |
| Nov 27, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.05 | 0.26% | 804 |
| Nov 20, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.00 | -0.26% | 105 |
| Nov 18, 2024 | 19.40 | 19.55 | 19.40 | 19.55 | 19.05 | 2.89% | 1,500 |
| Oct 31, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.51 | - | 200 |
| Oct 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.51 | 0.80% | 366 |
| Oct 7, 2024 | 18.75 | 18.85 | 18.75 | 18.85 | 18.37 | 0.27% | 1,250 |
| Oct 4, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.32 | 0.27% | 100 |
| Sep 20, 2024 | 18.65 | 18.75 | 18.65 | 18.75 | 18.27 | 1.76% | 200 |
| Sep 19, 2024 | 18.41 | 18.43 | 18.40 | 18.43 | 17.95 | -0.41% | 5,104 |
| Sep 18, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.03 | - | 125 |
| Sep 17, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.03 | - | 5,000 |
| Sep 16, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.03 | - | 5,400 |