MBT Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	27.05	27.21	27.02	27.10	27.10	0.37%	5,699
Jun 10, 2026	27.00	27.00	26.85	27.00	27.00	-	8,105
Jun 9, 2026	27.30	27.30	26.80	27.00	27.00	-0.37%	8,375
Jun 8, 2026	27.10	27.10	27.10	27.10	27.10	0.70%	100
Jun 5, 2026	27.43	27.43	27.43	27.43	26.91	0.89%	322
Jun 4, 2026	27.19	27.19	27.19	27.19	26.67	0.52%	707
May 28, 2026	27.05	27.05	27.05	27.05	26.54	0.19%	100
May 18, 2026	27.00	27.00	26.82	27.00	26.49	2.27%	5,660
May 7, 2026	26.55	26.70	26.40	26.40	25.90	0.57%	899
May 6, 2026	26.25	26.25	26.25	26.25	25.75	-0.57%	141
Apr 30, 2026	26.60	26.60	26.40	26.40	25.90	0.05%	793
Apr 23, 2026	26.39	26.39	26.39	26.39	25.89	-1.81%	300
Apr 22, 2026	26.88	26.88	26.88	26.88	26.37	2.38%	113
Apr 21, 2026	26.66	26.66	26.20	26.25	25.75	-2.78%	36,042
Apr 9, 2026	27.00	27.00	27.00	27.00	26.49	1.31%	100
Apr 6, 2026	26.65	26.65	26.65	26.65	26.14	-	100
Apr 1, 2026	26.65	26.65	26.61	26.65	26.14	2.50%	400
Mar 13, 2026	26.00	26.00	25.96	26.00	25.51	0.39%	400
Mar 2, 2026	25.90	25.90	25.90	25.90	25.41	0.39%	140
Feb 6, 2026	25.80	25.80	25.80	25.80	25.31	0.74%	200
Feb 4, 2026	25.61	25.61	25.61	25.61	25.12	0.35%	334
Jan 29, 2026	25.52	25.52	25.52	25.52	25.04	1.07%	120
Jan 26, 2026	25.25	25.25	25.25	25.25	24.77	0.52%	200
Jan 23, 2026	25.12	25.12	25.12	25.12	24.64	-	200
Jan 21, 2026	25.12	25.12	25.12	25.12	24.64	-3.38%	102
Dec 31, 2025	26.00	26.00	26.00	26.00	25.51	9.24%	196
Dec 18, 2025	23.80	24.13	23.80	23.80	23.35	-11.19%	1,601