Merchants & Marine Bancorp, Inc. (MNMB)
OTCMKTS · Delayed Price · Currency is USD
53.25
-0.70 (-1.30%)
Aug 5, 2026, 1:19 PM EST
MNMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 1.79% | 100 |
| Jul 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.38% | 100 |
| Jul 29, 2026 | 53.05 | 53.05 | 52.80 | 52.80 | 52.80 | -2.22% | 300 |
| Jul 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 3,068 |
| Jul 27, 2026 | 52.80 | 54.00 | 52.80 | 54.00 | 54.00 | 4.03% | 2,875 |
| Jul 23, 2026 | 51.70 | 51.91 | 51.50 | 51.91 | 51.91 | 0.83% | 1,428 |
| Jul 22, 2026 | 51.75 | 51.75 | 51.48 | 51.48 | 51.48 | 2.96% | 200 |
| Jul 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.29% | 100 |
| Jul 16, 2026 | 51.00 | 51.70 | 51.00 | 51.70 | 51.70 | 2.17% | 301 |
| Jul 10, 2026 | 50.00 | 50.60 | 49.00 | 50.60 | 50.60 | 1.71% | 1,298 |
| Jul 9, 2026 | 50.00 | 50.00 | 49.75 | 49.75 | 49.75 | -0.70% | 500 |
| Jul 8, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.20% | 460 |
| Jul 6, 2026 | 50.11 | 50.25 | 49.50 | 50.00 | 50.00 | - | 1,591 |
| Jul 2, 2026 | 49.72 | 50.00 | 49.50 | 50.00 | 50.00 | - | 636 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 848 |
| Jun 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 400 |
| Jun 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.50% | 701 |
| Jun 25, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 110 |
| Jun 24, 2026 | 49.53 | 49.75 | 49.25 | 49.75 | 49.75 | 0.61% | 3,293 |
| Jun 23, 2026 | 49.60 | 49.70 | 49.45 | 49.45 | 49.45 | -0.42% | 2,767 |
| Jun 22, 2026 | 50.00 | 50.00 | 49.66 | 49.66 | 49.66 | -0.28% | 3,423 |
| Jun 15, 2026 | 51.70 | 51.70 | 49.80 | 49.80 | 49.80 | -3.68% | 336 |
| Jun 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.70 | 1.96% | 200 |
| Jun 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.71 | 2.41% | 405 |
| Jun 4, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.51 | -0.40% | 141 |
| Jun 2, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 49.71 | - | 1,813 |
| May 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.71 | - | 814 |
| May 22, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 49.71 | -7.39% | 543 |
| May 19, 2026 | 49.80 | 53.99 | 49.80 | 53.99 | 53.68 | -0.02% | 950 |
| May 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.69 | 1.41% | 207 |
| Apr 29, 2026 | 53.03 | 55.00 | 53.03 | 53.25 | 52.94 | 3.30% | 2,011 |
| Apr 28, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.25 | 3.10% | 250 |
| Apr 27, 2026 | 48.95 | 50.00 | 48.95 | 50.00 | 49.71 | 4.17% | 1,008 |
| Apr 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.72 | -2.02% | 510 |
| Apr 23, 2026 | 47.00 | 48.99 | 46.00 | 48.99 | 48.71 | 3.14% | 1,294 |
| Apr 22, 2026 | 49.01 | 49.01 | 47.50 | 47.50 | 47.23 | -3.06% | 1,020 |
| Apr 21, 2026 | 46.00 | 49.00 | 46.00 | 49.00 | 48.72 | 2.62% | 2,821 |
| Apr 20, 2026 | 45.10 | 47.75 | 45.10 | 47.75 | 47.47 | -0.52% | 865 |
| Apr 17, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 47.72 | 4.35% | 3,014 |
| Apr 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.73 | 2.22% | 200 |
| Apr 15, 2026 | 45.00 | 45.00 | 44.99 | 45.00 | 44.74 | -5.86% | 4,867 |
| Apr 14, 2026 | 40.00 | 47.85 | 39.50 | 47.80 | 47.52 | 22.91% | 6,855 |
| Apr 13, 2026 | 38.89 | 38.89 | 38.82 | 38.89 | 38.67 | 1.01% | 500 |
| Apr 10, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.28 | 1.32% | 901 |
| Apr 6, 2026 | 38.10 | 38.10 | 38.00 | 38.00 | 37.78 | -1.96% | 740 |
| Mar 26, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.54 | 3.22% | 1,500 |
| Mar 25, 2026 | 37.50 | 37.55 | 37.50 | 37.55 | 37.33 | -0.66% | 360 |
| Mar 24, 2026 | 37.99 | 37.99 | 37.51 | 37.80 | 37.58 | 1.07% | 1,470 |
| Mar 19, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.18 | -1.58% | 603 |
| Mar 18, 2026 | 37.75 | 38.00 | 37.70 | 38.00 | 37.78 | -0.65% | 826 |