Monroe Federal Bancorp, Inc. (MFBI)
OTCMKTS · Delayed Price · Currency is USD
13.29
+0.22 (1.66%)
At close: Nov 6, 2026
Monroe Federal Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13.05 | 13.30 | 13.05 | 13.29 | 13.29 | 1.66% | 7,470 |
| Nov 5, 2026 | 12.85 | 13.18 | 12.76 | 13.08 | 13.08 | 1.12% | 7,165 |
| Nov 4, 2026 | 13.45 | 13.68 | 12.93 | 12.93 | 12.93 | -3.51% | 3,267 |
| Nov 3, 2026 | 13.34 | 13.41 | 13.34 | 13.40 | 13.40 | -0.30% | 975 |
| Oct 29, 2026 | 12.89 | 13.44 | 12.89 | 13.44 | 13.44 | 5.41% | 2,650 |
| Oct 28, 2026 | 12.80 | 12.80 | 12.70 | 12.75 | 12.75 | 0.39% | 1,850 |
| Oct 27, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | -1.93% | 3,012 |
| Oct 22, 2026 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 1.17% | 800 |
| Oct 21, 2026 | 12.80 | 12.80 | 12.78 | 12.80 | 12.80 | - | 500 |
| Oct 16, 2026 | 12.80 | 12.80 | 12.74 | 12.80 | 12.80 | 0.23% | 3,120 |
| Oct 12, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.23% | 200 |
| Oct 9, 2026 | 12.77 | 12.80 | 12.75 | 12.80 | 12.80 | 0.99% | 900 |
| Oct 8, 2026 | 12.70 | 12.70 | 12.68 | 12.68 | 12.67 | -0.57% | 350 |
| Oct 5, 2026 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | -1.11% | 1,192 |
| Oct 2, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.86% | 200 |
| Sep 14, 2026 | 12.50 | 12.78 | 12.30 | 12.78 | 12.78 | 2.24% | 1,625 |
| Sep 10, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 1,100 |
| Sep 9, 2026 | 12.37 | 12.40 | 12.37 | 12.40 | 12.40 | - | 1,181 |
| Sep 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.64% | 256 |
| Aug 25, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.16% | 100 |
| Aug 21, 2026 | 12.42 | 12.50 | 12.42 | 12.50 | 12.50 | 0.48% | 1,700 |
| Aug 18, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.48% | 200 |
| Aug 17, 2026 | 12.44 | 12.50 | 12.44 | 12.50 | 12.50 | 1.05% | 440 |
| Aug 14, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 3.80% | 300 |
| Aug 13, 2026 | 12.00 | 12.00 | 11.92 | 11.92 | 11.92 | -0.69% | 973 |
| Aug 7, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 700 |
| Aug 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% | 810 |
| Jul 16, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.42% | 1,000 |
| Jul 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2,975 |
| Jul 9, 2026 | 11.79 | 11.80 | 11.78 | 11.80 | 11.80 | - | 300 |
| Jul 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.42% | 900 |
| Jul 7, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.85% | 425 |
| Jul 6, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.29% | 100 |
| Jun 26, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.01% | 900 |
| Jun 18, 2026 | 11.68 | 11.68 | 11.60 | 11.60 | 11.60 | 0.87% | 1,300 |
| Jun 12, 2026 | 11.63 | 11.63 | 11.48 | 11.50 | 11.50 | - | 2,425 |
| May 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 600 |
| May 21, 2026 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | -0.86% | 900 |
| May 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 600 |
| May 13, 2026 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | -0.43% | 500 |
| May 12, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 200 |
| May 11, 2026 | 11.64 | 11.65 | 11.64 | 11.65 | 11.65 | 0.43% | 1,600 |
| May 8, 2026 | 11.67 | 11.67 | 11.60 | 11.60 | 11.60 | -0.68% | 2,300 |
| May 7, 2026 | 11.68 | 11.70 | 11.68 | 11.68 | 11.68 | 0.17% | 2,000 |