Mortech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	45.00	48.40	39.90	48.10	48.10	1.69%	1,643,804
Mar 6, 2026	37.85	47.65	37.85	47.30	47.30	18.99%	1,696,124
Mar 5, 2026	35.55	39.90	35.30	39.75	39.75	13.90%	770,767
Mar 4, 2026	36.75	37.00	32.90	34.90	34.90	-5.68%	933,399
Mar 3, 2026	39.90	42.60	31.60	37.00	37.00	-7.38%	2,134,148
Mar 2, 2026	36.50	42.65	35.65	39.95	39.95	2.44%	1,764,905
Feb 26, 2026	32.25	41.50	31.00	39.00	39.00	20.93%	2,176,576
Feb 25, 2026	32.60	33.00	29.00	32.25	32.25	-1.07%	2,153,020
Feb 24, 2026	30.15	36.30	29.80	32.60	32.60	7.59%	2,208,421
Feb 23, 2026	23.70	30.40	22.35	30.30	30.30	27.85%	3,348,765
Feb 11, 2026	21.45	25.20	20.90	23.70	23.70	10.49%	2,558,117
Feb 10, 2026	21.00	22.20	19.45	21.45	21.45	6.98%	883,236
Feb 9, 2026	18.70	21.65	18.70	20.05	20.05	7.22%	939,741
Feb 6, 2026	18.70	18.75	17.85	18.70	18.70	-	155,293
Feb 5, 2026	17.80	18.75	17.35	18.70	18.70	5.06%	200,288
Feb 4, 2026	17.80	17.85	16.70	17.80	17.80	-	118,114
Feb 3, 2026	17.70	18.35	17.25	17.80	17.80	-0.28%	63,266
Feb 2, 2026	18.45	18.50	16.85	17.85	17.85	-3.25%	115,565
Jan 30, 2026	17.95	18.60	17.65	18.45	18.45	-1.34%	99,053
Jan 29, 2026	19.75	19.75	17.55	18.70	18.70	-5.32%	298,491
Jan 28, 2026	20.60	20.65	18.30	19.75	19.75	-3.89%	384,305
Jan 27, 2026	20.25	21.50	19.60	20.55	20.55	1.48%	197,133
Jan 26, 2026	20.75	22.45	18.80	20.25	20.25	-2.41%	475,394
Jan 23, 2026	19.20	21.55	19.10	20.75	20.75	8.07%	863,166
Jan 22, 2026	18.20	19.30	17.35	19.20	19.20	5.49%	375,231
Jan 21, 2026	17.40	18.20	17.00	18.20	18.20	-	127,935
Jan 20, 2026	17.40	18.20	16.70	18.20	18.20	4.60%	107,210
Jan 19, 2026	17.40	18.10	16.70	17.40	17.40	-	157,552
Jan 16, 2026	18.35	18.35	17.00	17.40	17.40	-4.92%	156,979
Jan 15, 2026	17.20	18.30	16.80	18.30	18.30	3.98%	72,907
Jan 14, 2026	18.15	18.15	16.75	17.60	17.60	-3.03%	215,079
Jan 13, 2026	18.20	19.05	17.30	18.15	18.15	-0.27%	166,529
Jan 12, 2026	18.20	18.20	16.70	18.20	18.20	3.70%	159,371
Jan 9, 2026	17.35	18.20	16.65	17.55	17.55	-1.96%	134,267
Jan 8, 2026	18.65	18.65	17.35	17.90	17.90	-2.72%	150,907
Jan 7, 2026	18.80	18.85	16.80	18.40	18.40	-2.13%	459,788
Jan 6, 2026	21.45	21.70	17.40	18.80	18.80	-12.35%	960,674
Jan 5, 2026	17.75	25.60	17.75	21.45	21.45	20.85%	1,580,246
Jan 2, 2026	16.05	18.45	15.75	17.75	17.75	10.59%	498,705
Dec 31, 2025	14.25	17.65	14.25	16.05	16.05	7.36%	231,999
Dec 30, 2025	14.15	14.95	13.60	14.95	14.95	5.65%	58,721
Dec 29, 2025	14.20	14.75	13.55	14.15	14.15	-3.74%	267,600
Dec 26, 2025	15.00	15.10	14.30	14.70	14.70	-5.47%	113,466
Dec 24, 2025	15.25	15.55	14.55	15.55	15.55	-2.51%	90,650
Dec 23, 2025	16.15	16.15	15.25	15.95	15.95	0.95%	49,750
Dec 22, 2025	15.55	16.20	15.50	15.80	15.80	-2.47%	14,001
Dec 19, 2025	16.10	16.35	15.35	16.20	16.20	0.62%	51,067
Dec 18, 2025	16.35	16.80	15.35	16.10	16.10	-1.53%	75,262
Dec 17, 2025	16.25	16.35	13.70	16.35	16.35	0.62%	199,771
Dec 16, 2025	16.50	17.05	15.75	16.25	16.25	-1.52%	59,051