Merchants & Marine Bancorp, Inc. (MNMB)
OTCMKTS · Delayed Price · Currency is USD
39.30
0.00 (0.00%)
At close: Jan 20, 2026
MNMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | - | - | - |
| Jan 20, 2026 | 38.75 | 39.30 | 38.75 | 39.30 | 39.30 | -0.03% | 305 |
| Jan 13, 2026 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.80% | 129 |
| Jan 12, 2026 | 38.95 | 39.00 | 38.95 | 39.00 | 39.00 | 0.65% | 419 |
| Jan 6, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.65% | 206 |
| Dec 31, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.72% | 501 |
| Dec 30, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 1.61% | 114 |
| Dec 29, 2025 | 39.00 | 39.12 | 37.25 | 37.25 | 37.25 | -4.36% | 1,781 |
| Dec 22, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.39% | 156 |
| Dec 17, 2025 | 38.90 | 38.90 | 38.80 | 38.80 | 38.80 | 0.10% | 400 |
| Dec 16, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -1.25% | 214 |
| Dec 15, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - | 114 |
| Dec 12, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.26% | 186 |
| Dec 10, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 38.60 | -0.25% | 200 |
| Dec 9, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 38.70 | 1.00% | 100 |
| Dec 8, 2025 | 39.29 | 39.29 | 38.86 | 38.86 | 38.31 | -0.61% | 2,942 |
| Dec 2, 2025 | 39.15 | 39.15 | 39.10 | 39.10 | 38.55 | 0.13% | 604 |
| Dec 1, 2025 | 39.25 | 39.25 | 39.05 | 39.05 | 38.50 | -0.51% | 393 |
| Nov 21, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 38.70 | 0.64% | 100 |
| Nov 20, 2025 | 39.25 | 39.25 | 39.00 | 39.00 | 38.45 | -1.52% | 200 |
| Nov 19, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.04 | - | 100 |
| Nov 13, 2025 | 39.49 | 40.00 | 39.49 | 39.60 | 39.04 | 1.67% | 410 |
| Nov 11, 2025 | 39.11 | 39.11 | 38.95 | 38.95 | 38.40 | -0.38% | 1,532 |
| Nov 7, 2025 | 39.45 | 39.48 | 39.10 | 39.10 | 38.55 | -0.99% | 1,970 |
| Nov 6, 2025 | 39.48 | 39.49 | 39.48 | 39.49 | 38.94 | -0.53% | 320 |
| Nov 5, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.14 | 1.79% | 200 |
| Nov 4, 2025 | 41.00 | 41.00 | 38.70 | 39.00 | 38.45 | -8.39% | 5,425 |
| Oct 29, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 41.97 | 1.50% | 100 |
| Oct 27, 2025 | 41.94 | 41.94 | 41.65 | 41.94 | 41.35 | 3.56% | 890 |
| Oct 22, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 39.93 | 2.02% | 101 |
| Sep 24, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.14 | 0.25% | 255 |
| Sep 23, 2025 | 39.65 | 39.65 | 39.60 | 39.60 | 39.04 | -0.50% | 410 |
| Sep 22, 2025 | 39.60 | 39.80 | 39.50 | 39.80 | 39.24 | 0.13% | 2,720 |
| Sep 15, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.19 | - | 100 |
| Sep 9, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 38.90 | -0.63% | 700 |
| Sep 5, 2025 | 40.50 | 40.50 | 40.00 | 40.00 | 39.14 | - | 2,263 |
| Sep 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.14 | - | 1,767 |
| Sep 3, 2025 | 39.55 | 40.00 | 39.55 | 40.00 | 39.14 | -2.44% | 2,117 |
| Sep 2, 2025 | 39.75 | 41.00 | 39.75 | 41.00 | 40.12 | 3.14% | 590 |
| Aug 28, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 38.90 | -1.85% | 200 |
| Aug 25, 2025 | 40.00 | 40.50 | 39.00 | 40.50 | 39.63 | 1.25% | 429 |
| Aug 22, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 39.14 | -2.44% | 508 |
| Aug 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.12 | 0.61% | 120 |
| Aug 12, 2025 | 40.74 | 40.75 | 40.74 | 40.75 | 39.87 | 1.88% | 200 |
| Aug 4, 2025 | 38.73 | 40.00 | 38.73 | 40.00 | 39.14 | 3.23% | 574 |
| Aug 1, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 37.92 | -4.58% | 500 |
| Jul 30, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 39.74 | 4.91% | 137 |
| Jul 29, 2025 | 39.20 | 39.20 | 38.71 | 38.71 | 37.88 | -3.20% | 274 |
| Jul 24, 2025 | 39.94 | 39.99 | 39.84 | 39.99 | 39.13 | 4.52% | 508 |