Mercer Bancorp, Inc. (MSBB)
OTCMKTS · Delayed Price · Currency is USD
20.00
0.00 (0.00%)
Jul 9, 2026, 1:40 PM EST
Mercer Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 19.99 | 20.00 | 19.95 | 20.00 | 20.00 | 0.05% | 1,050 |
| Jul 2, 2026 | 19.61 | 19.99 | 19.61 | 19.99 | 19.99 | 1.89% | 2,150 |
| Jul 1, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.10% | 243 |
| Jun 30, 2026 | 19.50 | 19.62 | 19.50 | 19.60 | 19.60 | 0.51% | 1,117 |
| Jun 29, 2026 | 19.56 | 19.56 | 19.50 | 19.50 | 19.50 | -0.31% | 2,800 |
| Jun 26, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.03% | 248 |
| Jun 17, 2026 | 19.13 | 19.56 | 19.13 | 19.56 | 19.56 | 1.74% | 1,050 |
| Jun 15, 2026 | 18.99 | 19.22 | 18.99 | 19.22 | 19.22 | 1.16% | 2,700 |
| Jun 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.30% | 100 |
| Jun 10, 2026 | 19.07 | 19.09 | 18.76 | 19.06 | 19.06 | -0.10% | 30,380 |
| Jun 9, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.14% | 100 |
| Jun 8, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.26% | 100 |
| Jun 3, 2026 | 18.85 | 19.00 | 18.85 | 19.00 | 19.00 | 0.80% | 650 |
| Jun 2, 2026 | 18.78 | 18.85 | 18.78 | 18.85 | 18.85 | 0.27% | 3,314 |
| May 21, 2026 | 17.95 | 18.80 | 17.84 | 18.80 | 18.80 | 8.17% | 1,925 |
| May 15, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.17% | 600 |
| May 13, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.58% | 136 |
| May 4, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 200 |
| May 1, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.53% | 563 |
| Apr 29, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.74% | 100 |
| Apr 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.71% | 100 |
| Apr 27, 2026 | 16.86 | 16.99 | 16.86 | 16.99 | 16.99 | 1.43% | 1,000 |
| Apr 24, 2026 | 16.63 | 16.75 | 16.63 | 16.75 | 16.75 | - | 1,210 |
| Apr 13, 2026 | 16.74 | 16.75 | 16.74 | 16.75 | 16.75 | 1.21% | 1,849 |
| Apr 10, 2026 | 16.58 | 16.58 | 16.55 | 16.55 | 16.55 | -1.19% | 1,100 |
| Apr 8, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 100 |
| Mar 18, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 100 |
| Mar 16, 2026 | 16.73 | 16.75 | 16.73 | 16.75 | 16.75 | -0.06% | 855 |
| Mar 13, 2026 | 16.77 | 16.77 | 16.76 | 16.76 | 16.76 | -0.24% | 202 |
| Mar 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 4,468 |
| Mar 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 200 |
| Mar 2, 2026 | 16.96 | 17.00 | 16.96 | 17.00 | 17.00 | 0.29% | 351 |
| Feb 27, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.41% | 175 |
| Feb 26, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 200 |
| Feb 25, 2026 | 16.55 | 16.88 | 16.55 | 16.88 | 16.88 | 1.99% | 900 |
| Feb 18, 2026 | 16.35 | 16.55 | 16.35 | 16.55 | 16.55 | 1.85% | 1,900 |
| Jan 30, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 1,253 |
| Jan 29, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 318 |
| Jan 28, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 300 |
| Jan 27, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.25% | 250 |
| Jan 26, 2026 | 16.05 | 16.19 | 16.05 | 16.05 | 16.05 | 0.26% | 1,950 |
| Jan 22, 2026 | 16.04 | 16.04 | 16.00 | 16.01 | 16.01 | 0.08% | 1,300 |
| Jan 21, 2026 | 15.72 | 16.00 | 15.65 | 16.00 | 16.00 | -0.34% | 2,308 |