Merchants & Marine Bancorp, Inc. (MNMB)
OTCMKTS · Delayed Price · Currency is USD
39.75
-0.25 (-0.63%)
Sep 9, 2025, 2:13 PM EDT
MNMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2,263 |
| Sep 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 5, 2025 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | - | 2,263 |
| Sep 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,767 |
| Sep 3, 2025 | 39.55 | 40.00 | 39.55 | 40.00 | 40.00 | -2.44% | 2,117 |
| Sep 2, 2025 | 39.75 | 41.00 | 39.75 | 41.00 | 41.00 | 3.14% | 590 |
| Aug 29, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | - |
| Aug 28, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -1.85% | 200 |
| Aug 27, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Aug 26, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 40 |
| Aug 25, 2025 | 40.00 | 40.50 | 39.00 | 40.50 | 40.50 | 1.25% | 429 |
| Aug 22, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | -2.44% | 508 |
| Aug 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.61% | 120 |
| Aug 13, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 54 |
| Aug 12, 2025 | 40.74 | 40.75 | 40.74 | 40.75 | 40.75 | 1.88% | 200 |
| Aug 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 4, 2025 | 38.73 | 40.00 | 38.73 | 40.00 | 40.00 | 3.23% | 574 |
| Aug 1, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -4.58% | 500 |
| Jul 31, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - | - |
| Jul 30, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 4.91% | 137 |
| Jul 29, 2025 | 39.20 | 39.20 | 38.71 | 38.71 | 38.71 | -3.20% | 274 |
| Jul 28, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - | - |
| Jul 25, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - | 30 |
| Jul 24, 2025 | 39.94 | 39.99 | 39.84 | 39.99 | 39.99 | 4.52% | 508 |
| Jul 23, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - | - |
| Jul 22, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - | - |
| Jul 21, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -2.50% | 120 |
| Jul 18, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - | - |
| Jul 17, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 1.53% | 100 |
| Jul 16, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - | 69 |
| Jul 15, 2025 | 38.50 | 38.65 | 38.46 | 38.65 | 38.65 | 0.39% | 1,731 |
| Jul 14, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 15 |
| Jul 11, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 200 |
| Jul 10, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 700 |
| Jul 9, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.39% | 100 |
| Jul 8, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - | 100 |
| Jul 7, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.26% | 217 |
| Jul 3, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - | - |
| Jul 2, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - | - |
| Jul 1, 2025 | 38.75 | 38.75 | 38.55 | 38.55 | 38.55 | 0.78% | 976 |
| Jun 30, 2025 | 38.85 | 38.85 | 38.25 | 38.25 | 38.25 | -1.92% | 1,883 |