MBT Bancshares, Inc. (MBKL)
OTCMKTS · Delayed Price · Currency is USD
25.80
+0.19 (0.74%)
At close: Feb 6, 2026
MBT Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.74% | 200 |
| Feb 4, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.35% | 334 |
| Jan 29, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.07% | 120 |
| Jan 26, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.52% | 200 |
| Jan 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | 200 |
| Jan 21, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -3.38% | 102 |
| Dec 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 9.24% | 196 |
| Dec 18, 2025 | 23.80 | 24.13 | 23.80 | 23.80 | 23.80 | -11.19% | 1,601 |
| Dec 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 11.20% | 245 |
| Dec 10, 2025 | 24.25 | 24.25 | 24.10 | 24.10 | 23.60 | -3.60% | 771 |
| Dec 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.48 | -9.42% | 251 |
| Dec 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.03 | -0.36% | 602 |
| Dec 5, 2025 | 27.50 | 28.00 | 27.05 | 27.70 | 27.13 | 0.73% | 403 |
| Dec 4, 2025 | 27.00 | 27.50 | 27.00 | 27.50 | 26.93 | 1.85% | 601 |
| Dec 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.44 | 8.00% | 151 |
| Dec 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.48 | 1.13% | 202 |
| Nov 26, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.21 | 5.74% | 250 |
| Nov 14, 2025 | 23.50 | 23.50 | 23.25 | 23.38 | 22.89 | 1.64% | 700 |
| Oct 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.52 | - | 900 |
| Oct 23, 2025 | 22.95 | 23.00 | 22.95 | 23.00 | 22.52 | 0.88% | 500 |
| Oct 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.33 | - | 161 |
| Oct 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.33 | - | 2,225 |
| Oct 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.33 | - | 180 |
| Oct 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.33 | 0.22% | 1,018 |
| Oct 1, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.28 | -0.87% | 200 |
| Sep 18, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.47 | 3.61% | 501 |
| Sep 16, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.69 | 0.23% | 1,000 |
| Sep 9, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.64 | 0.91% | 1,000 |
| Aug 26, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.45 | 0.92% | 300 |
| Aug 22, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.25 | 0.93% | 300 |
| Aug 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.05 | - | 100 |
| Aug 14, 2025 | 21.80 | 21.80 | 20.75 | 21.50 | 21.05 | -0.46% | 6,891 |
| Aug 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.15 | -0.69% | 122 |