Monroe Federal Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	11.65	11.65	11.65	11.65	11.65	-1.11%	1,000
Apr 17, 2026	11.78	11.78	11.78	11.78	11.78	1.79%	300
Apr 16, 2026	11.57	11.57	11.57	11.57	11.57	-0.22%	250
Apr 14, 2026	11.60	11.60	11.51	11.60	11.60	0.43%	2,910
Apr 2, 2026	11.55	11.55	11.55	11.55	11.55	-	600
Mar 31, 2026	11.45	11.61	11.45	11.55	11.55	-0.16%	1,995
Mar 27, 2026	11.50	11.57	11.50	11.57	11.57	-0.28%	700
Mar 23, 2026	11.50	11.60	11.50	11.60	11.60	-	1,400
Mar 19, 2026	11.60	11.60	11.60	11.60	11.60	0.09%	600
Mar 18, 2026	11.59	11.59	11.59	11.59	11.59	3.02%	400
Mar 17, 2026	11.24	11.25	11.24	11.25	11.25	-	300
Mar 13, 2026	11.25	11.25	11.25	11.25	11.25	0.45%	300
Mar 11, 2026	11.20	11.20	11.20	11.20	11.20	-0.76%	1,200
Mar 9, 2026	11.29	11.29	11.29	11.29	11.29	0.77%	100
Mar 6, 2026	11.20	11.20	11.20	11.20	11.20	-0.44%	500
Mar 4, 2026	11.25	11.25	11.25	11.25	11.25	-0.45%	700
Mar 3, 2026	11.30	11.30	11.30	11.30	11.30	-1.74%	100
Feb 27, 2026	11.15	11.50	11.09	11.50	11.50	3.14%	2,500
Feb 26, 2026	11.54	11.54	11.15	11.15	11.15	-6.30%	300
Feb 18, 2026	11.75	11.90	11.75	11.90	11.90	5.31%	700
Feb 13, 2026	11.30	11.30	11.30	11.30	11.30	-0.18%	3,300
Feb 11, 2026	11.32	11.32	11.32	11.32	11.32	0.18%	500
Jan 29, 2026	11.30	11.30	11.16	11.30	11.30	1.80%	650
Jan 28, 2026	11.10	11.10	11.10	11.10	11.10	-5.84%	300
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