Morris State Bancshares, Inc. (MBLU)
OTCMKTS
· Delayed Price · Currency is USD
20.00
0.00 (0.00%)
At close: Jun 4, 2025
Morris State Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 19.88 | 20.00 | 19.88 | 20.00 | 20.00 | 4.44% | 2,000 |
| May 30, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.79% | 100 |
| May 28, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.01% | 1,409 |
| May 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.78% | 200 |
| May 20, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.15% | 100 |
| May 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.97% | 500 |
| May 14, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.58 | 1.10% | 200 |
| May 13, 2025 | 20.70 | 20.70 | 20.48 | 20.48 | 20.36 | -1.04% | 1,300 |
| May 2, 2025 | 20.70 | 20.70 | 20.69 | 20.69 | 20.57 | -0.05% | 7,084 |
| Apr 29, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.58 | - | 940 |
| Apr 24, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.58 | -1.19% | 200 |
| Apr 22, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.83 | 0.96% | 300 |
| Apr 17, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.63 | -1.66% | 210 |
| Apr 16, 2025 | 20.50 | 21.10 | 20.50 | 21.10 | 20.98 | 4.98% | 270 |
| Apr 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.98 | 0.45% | 100 |
| Apr 11, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.89 | 1.32% | 100 |
| Apr 9, 2025 | 21.00 | 21.00 | 19.75 | 19.75 | 19.64 | -5.95% | 950 |
| Apr 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | - | 100 |
| Apr 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | 0.72% | 200 |
| Apr 1, 2025 | 20.81 | 20.85 | 20.81 | 20.85 | 20.73 | - | 1,100 |
| Mar 28, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.73 | -1.18% | 400 |
| Mar 27, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 20.98 | -2.31% | 600 |
| Mar 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | -0.66% | 300 |
| Mar 25, 2025 | 21.80 | 21.80 | 21.74 | 21.74 | 21.62 | 3.54% | 1,442 |
| Mar 24, 2025 | 22.50 | 22.50 | 19.59 | 21.00 | 20.88 | -4.42% | 2,180 |
| Mar 14, 2025 | 21.01 | 21.97 | 21.01 | 21.97 | 21.84 | -0.70% | 250 |
| Mar 12, 2025 | 22.50 | 22.50 | 22.13 | 22.13 | 22.00 | 1.72% | 200 |
| Mar 11, 2025 | 21.76 | 21.76 | 21.75 | 21.75 | 21.62 | -1.14% | 27,189 |
| Mar 10, 2025 | 22.25 | 22.25 | 22.00 | 22.00 | 21.87 | -3.30% | 511 |
| Feb 25, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.62 | 2.48% | 200 |
| Feb 24, 2025 | 22.21 | 22.21 | 22.20 | 22.20 | 22.07 | -4.72% | 2,810 |
| Feb 13, 2025 | 23.50 | 23.50 | 23.30 | 23.30 | 22.90 | -0.85% | 3,100 |
| Feb 12, 2025 | 23.51 | 23.51 | 23.50 | 23.50 | 23.09 | -0.04% | 394 |
| Feb 11, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.10 | 0.04% | 2,000 |
| Feb 10, 2025 | 23.50 | 23.50 | 23.44 | 23.50 | 23.09 | - | 300 |
| Feb 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.09 | 2.17% | 200 |
| Feb 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.60 | -2.13% | 2,580 |
| Jan 17, 2025 | 23.10 | 23.50 | 23.10 | 23.50 | 23.09 | - | 1,400 |
| Jan 3, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.09 | 4.44% | 719 |
| Dec 27, 2024 | 22.50 | 22.60 | 22.50 | 22.50 | 22.11 | -2.17% | 1,061 |
| Dec 23, 2024 | 23.10 | 23.10 | 23.00 | 23.00 | 22.60 | -0.43% | 500 |
| Dec 20, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.70 | - | 400 |
| Dec 18, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.70 | 0.43% | 200 |
| Dec 11, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.60 | - | 175 |