Merchants & Marine Bancorp, Inc. (MNMB)
OTCMKTS
· Delayed Price · Currency is USD
41.98
+0.48 (1.16%)
Mar 11, 2025, 4:00 PM EST
MNMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - | - |
| Mar 13, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.68 | - | - |
| Mar 12, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.68 | - | - |
| Mar 11, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.68 | - | 79 |
| Mar 10, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.68 | - | 100 |
| Mar 7, 2025 | 41.78 | 41.98 | 41.70 | 41.98 | 41.68 | -0.05% | 801 |
| Mar 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.70 | 0.72% | 200 |
| Mar 5, 2025 | 42.00 | 42.00 | 41.70 | 41.70 | 41.40 | -0.74% | 559 |
| Mar 4, 2025 | 42.11 | 42.11 | 42.01 | 42.01 | 41.71 | -0.21% | 292 |
| Mar 3, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 41.80 | - | - |
| Feb 28, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 41.80 | - | - |
| Feb 27, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 41.80 | - | - |
| Feb 26, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 41.80 | - | - |
| Feb 25, 2025 | 42.11 | 42.11 | 42.10 | 42.10 | 41.80 | -0.94% | 260 |
| Feb 24, 2025 | 42.25 | 42.50 | 42.25 | 42.50 | 42.20 | 1.19% | 500 |
| Feb 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.70 | - | 118 |
| Feb 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.70 | - | - |
| Feb 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.70 | - | - |
| Feb 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.70 | - | 60 |
| Feb 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.70 | - | 1 |
| Feb 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.70 | - | - |
| Feb 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.70 | - | - |
| Feb 11, 2025 | 42.25 | 42.25 | 42.00 | 42.00 | 41.70 | -3.45% | 222 |
| Feb 10, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.19 | 2.35% | 100 |
| Feb 7, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.20 | 0.59% | 200 |
| Feb 6, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 41.95 | - | 50 |
| Feb 5, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 41.95 | - | - |
| Feb 4, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 41.95 | - | - |
| Feb 3, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 41.95 | - | - |
| Jan 31, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 41.95 | - | - |
| Jan 30, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 41.95 | - | - |
| Jan 29, 2025 | 42.60 | 42.60 | 42.25 | 42.25 | 41.95 | -0.47% | 300 |
| Jan 28, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.15 | - | - |
| Jan 27, 2025 | 42.55 | 42.80 | 42.45 | 42.45 | 42.15 | -0.47% | 300 |
| Jan 24, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.35 | - | - |
| Jan 23, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.35 | - | 22 |
| Jan 22, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.35 | -0.23% | 534 |
| Jan 21, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.45 | 2.27% | 941 |
| Jan 17, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.50 | - | - |
| Jan 16, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.50 | - | - |
| Jan 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.50 | - | - |
| Jan 14, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.50 | - | - |
| Jan 13, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.50 | - | - |
| Jan 10, 2025 | 42.40 | 42.40 | 41.80 | 41.80 | 41.50 | -0.95% | 225 |
| Jan 8, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 41.90 | 0.60% | 2,905 |
| Jan 7, 2025 | 42.20 | 42.20 | 41.95 | 41.95 | 41.65 | -0.62% | 818 |
| Jan 6, 2025 | 43.99 | 43.99 | 42.21 | 42.21 | 41.91 | 0.02% | 813 |
| Jan 3, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.90 | - | - |
| Jan 2, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.90 | - | 38 |
| Dec 31, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.90 | - | - |