Monroe Federal Bancorp, Inc. (MFBI)
OTCMKTS
· Delayed Price · Currency is USD
15.90
+0.40 (2.58%)
Apr 24, 2025, 4:00 PM EDT
Monroe Federal Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 16.00 | 17.09 | 16.00 | 17.09 | 17.09 | 7.48% | 300 |
| Apr 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 24, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 2.58% | 3,114 |
| Apr 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2,986 |
| Apr 22, 2025 | 15.05 | 15.50 | 15.05 | 15.50 | 15.50 | 1.97% | 3,700 |
| Apr 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 4, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -2.25% | 200 |
| Apr 3, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Apr 2, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Apr 1, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Mar 31, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Mar 28, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.40% | 100 |
| Mar 27, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - | - |
| Mar 26, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - | - |
| Mar 25, 2025 | 15.20 | 16.00 | 15.20 | 15.61 | 15.61 | 1.71% | 300 |
| Mar 24, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Mar 21, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Mar 20, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Mar 19, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Mar 18, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2.33% | 100 |
| Mar 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.69% | 100 |
| Mar 14, 2025 | 14.46 | 14.75 | 14.46 | 14.75 | 14.75 | 3.15% | 300 |
| Mar 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | 200 |
| Mar 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.42% | 200 |
| Mar 7, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Mar 6, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Mar 5, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Mar 4, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% | 160 |
| Mar 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 40 |
| Feb 28, 2025 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 1.89% | 1,100 |
| Feb 27, 2025 | 13.60 | 13.74 | 13.60 | 13.74 | 13.74 | 1.78% | 360 |
| Feb 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.37% | 101 |
| Feb 24, 2025 | 13.50 | 13.60 | 13.45 | 13.45 | 13.45 | -0.37% | 400 |
| Feb 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 150 |
| Feb 20, 2025 | 13.45 | 13.60 | 13.45 | 13.60 | 13.60 | 3.03% | 1,800 |
| Feb 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Feb 18, 2025 | 13.17 | 13.20 | 13.04 | 13.20 | 13.20 | - | 300 |