Monroe Federal Bancorp, Inc. (MFBI)
OTCMKTS · Delayed Price · Currency is USD
11.30
+0.30 (2.73%)
Jan 21, 2026, 3:11 PM EST
Monroe Federal Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 11.50 | 11.79 | 11.50 | 11.79 | 11.79 | 4.32% | 950 |
| Jan 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | 400 |
| Jan 14, 2026 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 0.60% | 600 |
| Jan 13, 2026 | 10.91 | 10.93 | 10.91 | 10.93 | 10.93 | -0.08% | 200 |
| Jan 8, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.30% | 500 |
| Jan 7, 2026 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | -0.82% | 1,000 |
| Jan 6, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.66% | 750 |
| Dec 30, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.20% | 600 |
| Dec 29, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.39% | 700 |
| Dec 26, 2025 | 10.80 | 10.91 | 10.80 | 10.80 | 10.80 | 0.65% | 3,900 |
| Dec 24, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.09% | 1,000 |
| Dec 23, 2025 | 10.79 | 10.79 | 10.72 | 10.72 | 10.72 | -0.15% | 1,000 |
| Dec 22, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.13% | 400 |
| Dec 18, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.21% | 100 |
| Dec 16, 2025 | 10.80 | 11.00 | 10.71 | 10.73 | 10.73 | -0.76% | 1,400 |
| Dec 15, 2025 | 10.84 | 10.84 | 10.81 | 10.81 | 10.81 | -0.83% | 1,100 |
| Dec 12, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | 0.83% | 1,700 |
| Dec 11, 2025 | 11.00 | 11.00 | 10.81 | 10.81 | 10.81 | 0.37% | 400 |
| Dec 9, 2025 | 11.02 | 11.02 | 10.77 | 10.77 | 10.77 | -2.80% | 400 |
| Dec 8, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.18% | 400 |
| Dec 5, 2025 | 11.11 | 11.15 | 11.10 | 11.10 | 11.10 | - | 1,450 |
| Dec 4, 2025 | 11.02 | 11.10 | 11.00 | 11.10 | 11.10 | 1.56% | 2,050 |
| Dec 3, 2025 | 11.02 | 11.02 | 10.93 | 10.93 | 10.93 | 0.18% | 800 |
| Dec 2, 2025 | 11.49 | 11.49 | 10.91 | 10.91 | 10.91 | -0.37% | 1,135 |
| Dec 1, 2025 | 11.45 | 11.45 | 10.95 | 10.95 | 10.95 | 0.55% | 600 |
| Nov 28, 2025 | 10.98 | 10.98 | 10.89 | 10.89 | 10.89 | -1.00% | 1,000 |
| Nov 26, 2025 | 10.98 | 11.00 | 10.96 | 11.00 | 11.00 | - | 1,315 |
| Nov 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.18% | 600 |
| Nov 24, 2025 | 11.01 | 11.10 | 11.01 | 11.02 | 11.02 | 0.78% | 1,200 |
| Nov 21, 2025 | 11.02 | 11.13 | 10.89 | 10.94 | 10.94 | -9.25% | 2,060 |
| Nov 20, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.03% | 100 |
| Nov 19, 2025 | 11.02 | 12.92 | 10.80 | 12.30 | 12.30 | 11.82% | 11,992 |
| Nov 18, 2025 | 11.47 | 11.47 | 11.00 | 11.00 | 11.00 | -4.26% | 1,190 |
| Nov 17, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -1.88% | 100 |
| Nov 11, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.39% | 120 |
| Nov 4, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.87% | 200 |
| Oct 31, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.47% | 2,000 |
| Oct 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.43% | 200 |
| Oct 20, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.94% | 172 |
| Oct 13, 2025 | 11.93 | 11.93 | 11.90 | 11.90 | 11.90 | -1.20% | 800 |
| Oct 9, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.13% | 100 |
| Sep 24, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.75% | 200 |
| Sep 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 153 |
| Sep 22, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 1,600 |
| Sep 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1,100 |
| Sep 16, 2025 | 12.35 | 12.35 | 12.10 | 12.10 | 12.10 | -2.42% | 1,990 |
| Sep 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.30% | 160 |
| Sep 11, 2025 | 12.50 | 12.56 | 12.50 | 12.56 | 12.56 | 0.50% | 1,200 |
| Sep 10, 2025 | 12.61 | 12.61 | 12.44 | 12.50 | 12.50 | -2.44% | 950 |
| Sep 9, 2025 | 12.75 | 12.81 | 12.75 | 12.81 | 12.81 | -2.27% | 600 |