Morris State Bancshares, Inc. (MBLU)
OTCMKTS
· Delayed Price · Currency is USD
20.95
0.00 (0.00%)
At close: Apr 22, 2025
Morris State Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.96% | 300 |
| Apr 17, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.66% | 210 |
| Apr 16, 2025 | 20.50 | 21.10 | 20.50 | 21.10 | 21.10 | 4.98% | 270 |
| Apr 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.45% | 100 |
| Apr 11, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.32% | 100 |
| Apr 9, 2025 | 21.00 | 21.00 | 19.75 | 19.75 | 19.75 | -5.95% | 950 |
| Apr 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 100 |
| Apr 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.72% | 200 |
| Apr 1, 2025 | 20.81 | 20.85 | 20.81 | 20.85 | 20.85 | - | 1,100 |
| Mar 28, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.18% | 400 |
| Mar 27, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | -2.31% | 600 |
| Mar 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.66% | 300 |
| Mar 25, 2025 | 21.80 | 21.80 | 21.74 | 21.74 | 21.74 | 3.54% | 1,442 |
| Mar 24, 2025 | 22.50 | 22.50 | 19.59 | 21.00 | 21.00 | -4.42% | 2,180 |
| Mar 14, 2025 | 21.01 | 21.97 | 21.01 | 21.97 | 21.97 | -0.70% | 250 |
| Mar 12, 2025 | 22.50 | 22.50 | 22.13 | 22.13 | 22.13 | 1.72% | 200 |
| Mar 11, 2025 | 21.76 | 21.76 | 21.75 | 21.75 | 21.75 | -1.14% | 27,189 |
| Mar 10, 2025 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | -3.30% | 511 |
| Feb 25, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 2.48% | 200 |
| Feb 24, 2025 | 22.21 | 22.21 | 22.20 | 22.20 | 22.20 | -4.72% | 2,810 |
| Feb 13, 2025 | 23.50 | 23.50 | 23.30 | 23.30 | 23.03 | -0.85% | 3,100 |
| Feb 12, 2025 | 23.51 | 23.51 | 23.50 | 23.50 | 23.23 | -0.04% | 394 |
| Feb 11, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.24 | 0.04% | 2,000 |
| Feb 10, 2025 | 23.50 | 23.50 | 23.44 | 23.50 | 23.23 | - | 300 |
| Feb 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.23 | 2.17% | 200 |
| Feb 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.73 | -2.13% | 2,580 |
| Jan 17, 2025 | 23.10 | 23.50 | 23.10 | 23.50 | 23.23 | - | 1,400 |
| Jan 3, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.23 | 4.44% | 719 |
| Dec 27, 2024 | 22.50 | 22.60 | 22.50 | 22.50 | 22.24 | -2.17% | 1,061 |
| Dec 23, 2024 | 23.10 | 23.10 | 23.00 | 23.00 | 22.73 | -0.43% | 500 |
| Dec 20, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.83 | - | 400 |
| Dec 18, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.83 | 0.43% | 200 |
| Dec 11, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.73 | - | 175 |
| Dec 9, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.73 | - | 400 |
| Dec 3, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.73 | 0.31% | 5,000 |
| Dec 2, 2024 | 22.93 | 23.00 | 22.93 | 22.93 | 22.66 | -0.30% | 9,400 |
| Nov 29, 2024 | 23.00 | 23.00 | 22.99 | 23.00 | 22.73 | - | 7,377 |
| Nov 27, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.73 | 1.10% | 1,000 |
| Nov 26, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.49 | -9.00% | 200 |
| Nov 20, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.71 | 9.89% | 100 |
| Nov 19, 2024 | 23.00 | 23.00 | 22.75 | 22.75 | 22.49 | -2.15% | 440 |
| Nov 11, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.89 | -2.11% | 325 |
| Nov 8, 2024 | 23.25 | 23.75 | 23.25 | 23.75 | 23.38 | 4.40% | 1,000 |
| Nov 7, 2024 | 22.70 | 22.75 | 22.70 | 22.75 | 22.40 | 0.49% | 542 |