Minster Financial Corp. (MTFC)
OTCMKTS · Delayed Price · Currency is USD
76.00
+2.00 (2.70%)
At close: Aug 5, 2026
Minster Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 76.75 | 76.75 | 75.75 | 76.00 | 74.75 | 2.70% | 3,000 |
| Jul 8, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 72.78 | 1.37% | 1,333 |
| Mar 31, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.80 | 1.67% | 119 |
| Jan 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 70.62 | - | 1,569 |
| Jan 22, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 70.62 | - | 1,000 |
| Jan 21, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 70.62 | 13.77% | 569 |
| May 14, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 62.07 | - | 3,584 |
| Apr 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 62.07 | 3.26% | 500 |
| Mar 26, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 60.11 | - | 1,900 |
| Mar 20, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 60.11 | - | 3,400 |
| Mar 10, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 60.11 | - | 200 |
| Feb 26, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 60.11 | - | 900 |
| Jan 14, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 60.11 | - | 200 |
| Dec 30, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 60.11 | - | 500 |
| Dec 11, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 60.11 | 3.32% | 200 |
| Jul 24, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 58.18 | - | 1,492 |
| Jul 23, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 58.18 | -1.49% | 1,492 |
| Jun 17, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 59.06 | - | 300 |
| Apr 22, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 59.06 | - | 762 |
| Apr 19, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 59.06 | - | 562 |
| Apr 5, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 59.06 | 8.33% | 200 |
| Nov 29, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 54.52 | - | 500 |
| Nov 27, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 54.52 | - | 500 |
| Oct 27, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 54.52 | 2.56% | 380 |
| Sep 5, 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 53.16 | - | 600 |
| Jun 13, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 53.16 | - | 200 |
| Mar 21, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 53.16 | - | 1,000 |
| Mar 1, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 53.16 | 3.59% | 557 |
| Nov 10, 2022 | 63.40 | 63.40 | 63.40 | 63.40 | 51.32 | - | 380 |
| May 20, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 51.32 | - | 1,100 |
| May 17, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 51.32 | - | 1,100 |
| May 13, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 51.32 | - | 500 |
| May 12, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 51.32 | 0.16% | 1,599 |
| Jan 31, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 51.24 | - | 750 |
| Jan 13, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 51.24 | - | 250 |
| Jan 7, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 51.24 | - | 500 |
| Dec 17, 2021 | 65.50 | 65.50 | 65.50 | 65.50 | 51.24 | - | 1,463 |
| Nov 29, 2021 | 65.50 | 65.50 | 65.50 | 65.50 | 51.24 | - | 489 |
| Nov 18, 2021 | 65.50 | 65.50 | 65.50 | 65.50 | 51.24 | 0.23% | 974 |
| Oct 5, 2021 | 65.35 | 65.35 | 65.35 | 65.35 | 51.12 | - | 652 |
| Jul 23, 2021 | 66.45 | 66.45 | 66.45 | 66.45 | 51.12 | 3.83% | 302 |
| Jun 7, 2021 | 64.00 | 64.00 | 64.00 | 64.00 | 49.23 | 4.23% | 1,792 |