Morris State Bancshares, Inc. (MBLU)
OTCMKTS · Delayed Price · Currency is USD
26.00
0.00 (0.00%)
At close: Feb 11, 2026
Morris State Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | 5.35% | 1,000 |
| Feb 4, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.51 | 1.50% | 400 |
| Feb 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.13 | 0.20% | 800 |
| Jan 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.08 | - | 100 |
| Jan 28, 2026 | 24.81 | 25.20 | 24.81 | 25.20 | 25.08 | - | 959 |
| Jan 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.08 | 0.84% | 110 |
| Jan 12, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.87 | 0.24% | 2,100 |
| Jan 8, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.81 | -0.24% | 100 |
| Jan 7, 2026 | 24.90 | 24.99 | 24.90 | 24.99 | 24.87 | 0.36% | 1,600 |
| Jan 6, 2026 | 24.99 | 25.00 | 24.90 | 24.90 | 24.78 | -0.71% | 6,900 |
| Jan 5, 2026 | 24.90 | 25.08 | 24.90 | 25.08 | 24.96 | 0.65% | 1,461 |
| Dec 31, 2025 | 24.88 | 24.92 | 24.88 | 24.92 | 24.80 | 0.27% | 800 |
| Dec 26, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.73 | - | 500 |
| Dec 23, 2025 | 24.85 | 24.89 | 24.85 | 24.85 | 24.73 | -0.20% | 1,879 |
| Dec 22, 2025 | 24.85 | 24.90 | 24.85 | 24.90 | 24.78 | -0.40% | 1,500 |
| Dec 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | - | 774 |
| Dec 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | - | 750 |
| Dec 11, 2025 | 24.65 | 25.00 | 24.65 | 25.00 | 24.88 | - | 690 |
| Dec 10, 2025 | 25.00 | 25.00 | 24.60 | 25.00 | 24.88 | 0.81% | 1,684 |
| Dec 5, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.68 | -1.20% | 310 |
| Dec 3, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.98 | 0.12% | 342 |
| Dec 2, 2025 | 25.08 | 25.18 | 25.07 | 25.07 | 24.95 | -0.04% | 1,724 |
| Dec 1, 2025 | 25.15 | 25.18 | 25.08 | 25.08 | 24.96 | -0.87% | 1,502 |
| Nov 28, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.18 | 0.20% | 108 |
| Nov 26, 2025 | 25.25 | 25.75 | 25.25 | 25.25 | 25.13 | -1.94% | 3,664 |
| Nov 25, 2025 | 27.00 | 27.00 | 25.75 | 25.75 | 25.63 | -4.59% | 802 |
| Nov 24, 2025 | 25.33 | 26.99 | 25.33 | 26.99 | 26.86 | 6.47% | 406 |
| Nov 21, 2025 | 25.56 | 25.67 | 25.35 | 25.35 | 25.23 | 3.47% | 4,002 |
| Nov 20, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.38 | 4.26% | 682 |
| Nov 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.39 | 2.17% | 761 |
| Nov 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | 2.22% | 439 |
| Nov 13, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.39 | 1.81% | 100 |
| Nov 11, 2025 | 23.00 | 23.00 | 22.10 | 22.10 | 21.99 | -8.87% | 500 |
| Nov 7, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.01 | 3.19% | 200 |
| Oct 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.27 | 5.76% | 658 |
| Oct 23, 2025 | 22.11 | 22.22 | 22.11 | 22.22 | 22.00 | -3.35% | 388 |
| Oct 21, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.77 | 2.18% | 190 |
| Oct 20, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.28 | -2.13% | 500 |
| Oct 16, 2025 | 23.05 | 23.05 | 22.50 | 22.99 | 22.77 | -2.17% | 700 |
| Oct 14, 2025 | 23.20 | 23.50 | 23.20 | 23.50 | 23.27 | 1.95% | 900 |
| Oct 9, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.83 | - | 500 |
| Oct 7, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.83 | -0.82% | 197 |
| Oct 6, 2025 | 23.21 | 23.24 | 23.21 | 23.24 | 23.01 | 0.78% | 200 |
| Oct 3, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.83 | -0.72% | 431 |
| Oct 2, 2025 | 23.20 | 23.24 | 23.20 | 23.23 | 23.00 | 0.77% | 2,400 |
| Sep 29, 2025 | 23.06 | 23.11 | 23.05 | 23.05 | 22.83 | -0.82% | 700 |
| Sep 23, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.01 | 0.17% | 100 |
| Sep 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.97 | 0.89% | 10,000 |
| Sep 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | 3.35% | 100 |
| Aug 26, 2025 | 23.40 | 23.40 | 22.25 | 22.25 | 22.03 | -4.68% | 500 |