Mortech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	210.00	215.50	201.50	215.00	215.00	2.38%	494,566
Apr 16, 2026	196.00	218.00	193.50	210.00	210.00	7.69%	1,006,029
Apr 15, 2026	199.50	203.00	179.00	195.00	195.00	-2.26%	1,291,576
Apr 14, 2026	218.00	230.50	194.00	199.50	199.50	-8.49%	1,619,682
Apr 13, 2026	184.00	218.50	179.00	218.00	218.00	20.44%	1,334,901
Apr 10, 2026	176.50	184.00	169.00	181.00	181.00	2.55%	790,195
Apr 9, 2026	180.00	182.00	169.00	176.50	176.50	-1.67%	671,057
Apr 8, 2026	177.50	189.00	171.50	179.50	179.50	3.76%	935,275
Apr 7, 2026	168.50	189.00	159.00	173.00	173.00	2.67%	1,681,020
Apr 2, 2026	171.50	193.00	161.00	168.50	168.50	-2.60%	1,922,086
Apr 1, 2026	138.00	175.50	137.00	173.00	173.00	25.36%	1,736,020
Mar 31, 2026	121.00	150.00	119.00	138.00	138.00	14.52%	2,761,338
Mar 30, 2026	104.50	121.50	99.40	120.50	120.50	13.68%	1,586,654
Mar 27, 2026	96.60	110.00	87.30	106.00	106.00	9.73%	1,446,890
Mar 26, 2026	104.00	106.50	96.60	96.60	96.60	-6.21%	1,113,121
Mar 25, 2026	103.00	113.50	99.40	103.00	103.00	3.31%	1,225,617
Mar 24, 2026	103.00	125.00	93.10	99.70	99.70	-2.73%	2,801,557
Mar 23, 2026	91.00	103.50	87.50	102.50	102.50	10.57%	1,797,984
Mar 20, 2026	89.40	97.40	85.30	92.70	92.70	3.69%	1,545,983
Mar 19, 2026	78.50	93.60	76.00	89.40	89.40	11.75%	1,891,816
Mar 18, 2026	84.60	84.60	69.70	80.00	80.00	-5.44%	2,125,666
Mar 17, 2026	92.90	97.30	76.10	84.60	84.60	-8.93%	2,143,828
Mar 16, 2026	75.20	94.70	72.60	92.90	92.90	23.54%	2,381,238
Mar 13, 2026	62.50	76.30	62.40	75.20	75.20	14.63%	2,026,357
Mar 12, 2026	56.30	65.60	53.60	65.60	65.60	16.52%	1,946,368
Mar 11, 2026	54.30	57.40	51.30	56.30	56.30	3.87%	1,175,258
Mar 10, 2026	47.85	57.50	47.50	54.20	54.20	12.68%	2,310,506
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