OTC Markets OTCQX - Delayed Quote USD

Morris State Bancshares, Inc. (MBLU)

Compare
23.50
0.00
(0.00%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202523.5023.5023.5023.5023.50-
Jan 30, 202523.5023.5023.5023.5023.50-
Jan 29, 202523.5023.5023.5023.5023.50-
Jan 28, 202523.5023.5023.5023.5023.50-
Jan 27, 202523.5023.5023.5023.5023.50-
Jan 24, 202523.5023.5023.5023.5023.50-
Jan 23, 202523.5023.5023.5023.5023.50-
Jan 22, 202523.5023.5023.5023.5023.50-
Jan 21, 202523.5023.5023.5023.5023.50-
Jan 17, 202523.1023.5023.1023.5023.501,400
Jan 16, 202523.5023.5023.5023.5023.50-
Jan 15, 202523.5023.5023.5023.5023.50-
Jan 14, 202523.5023.5023.5023.5023.50-
Jan 13, 202523.5023.5023.5023.5023.50-
Jan 10, 202523.5023.5023.5023.5023.50-
Jan 8, 202523.5023.5023.5023.5023.50-
Jan 7, 202523.5023.5023.5023.5023.50-
Jan 6, 202523.5023.5023.5023.5023.50-
Jan 3, 202523.5023.5023.5023.5023.50700
Jan 2, 202522.5022.5022.5022.5022.50-
Dec 31, 202422.5022.5022.5022.5022.50-
Dec 30, 202422.5022.5022.5022.5022.50-
Dec 27, 202422.5022.6022.5022.5022.501,100
Dec 26, 202423.0023.0023.0023.0023.00-
Dec 24, 202423.0023.0023.0023.0023.00-
Dec 23, 202423.1023.1023.0023.0023.00500
Dec 20, 202423.1023.1023.1023.1023.10400
Dec 19, 202423.1023.1023.1023.1023.10-
Dec 18, 202423.1023.1023.1023.1023.10200
Dec 17, 202423.0023.0023.0023.0023.00-
Dec 16, 202423.0023.0023.0023.0023.00-
Dec 13, 202423.0023.0023.0023.0023.00-
Dec 12, 202423.0023.0023.0023.0023.00-
Dec 11, 202423.0023.0023.0023.0023.00200
Dec 10, 202423.0023.0023.0023.0023.00-
Dec 9, 202423.0023.0023.0023.0023.00400
Dec 6, 202423.0023.0023.0023.0023.00-
Dec 5, 202423.0023.0023.0023.0023.00-
Dec 4, 202423.0023.0023.0023.0023.00-
Dec 3, 202423.0023.0023.0023.0023.005,000
Dec 2, 202422.9223.0022.9222.9322.939,400
Nov 29, 202423.0023.0022.9923.0023.007,400
Nov 27, 202423.0023.0023.0023.0023.001,000
Nov 26, 202422.7522.7522.7522.7522.75200
Nov 25, 202425.0025.0025.0025.0025.00-
Nov 22, 202425.0025.0025.0025.0025.00-
Nov 21, 202425.0025.0025.0025.0025.00-
Nov 20, 202425.0025.0025.0025.0025.00100
Nov 19, 202423.0023.0022.7522.7522.75400
Nov 18, 202423.2523.2523.2523.2523.25-
Nov 15, 2024 0.09 Dividend
Nov 15, 202423.2523.2523.2523.2523.25-
Nov 14, 202423.2523.2523.2523.2523.16-
Nov 13, 202423.2523.2523.2523.2523.16-
Nov 12, 202423.2523.2523.2523.2523.16-
Nov 11, 202423.2523.2523.2523.2523.16300
Nov 8, 202423.2523.7523.2523.7523.661,000
Nov 7, 202422.7022.7522.7022.7522.66500
Nov 6, 202422.6422.6422.6422.6422.55-
Nov 5, 202422.6422.6422.6422.6422.55-
Nov 4, 202422.6422.6422.6422.6422.55-
Nov 1, 202422.1522.6422.1522.6422.55400
Oct 31, 202422.0122.0122.0122.0121.92-
Oct 30, 202422.0122.0122.0122.0121.92-
Oct 29, 202422.0122.0122.0122.0121.92-
Oct 28, 202422.0122.0122.0122.0121.92-
Oct 25, 202422.0122.0122.0122.0121.92-
Oct 24, 202422.0122.0122.0122.0121.92-
Oct 23, 202422.0122.0122.0122.0121.92-
Oct 22, 202422.0122.0122.0122.0121.92-
Oct 21, 202422.0122.0122.0122.0121.92-
Oct 18, 202422.0122.0122.0122.0121.923,300
Oct 17, 202422.0022.0022.0022.0021.91-
Oct 16, 202422.0022.0022.0022.0021.91-
Oct 15, 202422.0022.0022.0022.0021.91-
Oct 14, 202422.0022.0022.0022.0021.91-
Oct 11, 202422.0022.0022.0022.0021.91200
Oct 10, 202422.0022.0022.0022.0021.91-
Oct 9, 202422.0022.0022.0022.0021.91100
Oct 8, 202420.9820.9820.9820.9820.90-
Oct 7, 202420.9820.9820.9820.9820.90-
Oct 4, 202420.9820.9820.9820.9820.90-
Oct 3, 202420.9820.9820.9820.9820.90100
Oct 2, 202420.9620.9620.9620.9620.87500
Oct 1, 202420.9820.9820.9820.9820.90-
Sep 30, 202420.9820.9820.9820.9820.90-
Sep 27, 202420.9820.9820.9820.9820.90-
Sep 26, 202420.9820.9820.9820.9820.90300
Sep 25, 202418.5818.5818.5818.5818.50200
Sep 24, 202418.0018.0018.0018.0017.93-
Sep 23, 202418.0018.0018.0018.0017.93800
Sep 20, 202417.5017.5017.5017.5017.43-
Sep 19, 202417.5017.5017.5017.5017.43300
Sep 18, 202417.5117.7517.5117.7517.681,100
Sep 17, 202418.2518.2518.2518.2518.18-
Sep 16, 202418.2518.2518.2518.2518.18100
Sep 13, 202418.2518.2518.2518.2518.18200
Sep 12, 202418.2518.2518.2518.2518.18-
Sep 11, 202418.2518.2518.2518.2518.18-
Sep 10, 202418.2518.2518.2518.2518.18-
Sep 9, 202418.2518.2518.2518.2518.18-
Sep 6, 202418.2518.2518.2518.2518.18-
Sep 5, 202418.2518.2518.2518.2518.18-
Sep 4, 202418.2518.2518.2518.2518.18-
Sep 3, 202418.2518.2518.2518.2518.18-
Aug 30, 202418.2518.2518.2518.2518.18-
Aug 29, 202417.4018.2517.4018.2518.184,000
Aug 28, 202417.3917.3917.0117.0116.94500
Aug 27, 202417.3917.3917.3917.3917.32300
Aug 26, 202417.1417.2517.1417.2517.181,000
Aug 23, 202417.1517.1517.1517.1517.08-
Aug 22, 202417.1517.1517.1517.1517.08500
Aug 21, 202416.9116.9116.9116.9116.84-
Aug 20, 202416.9116.9116.9116.9116.84-
Aug 19, 202416.9116.9116.9116.9116.8412,500
Aug 16, 202416.9116.9116.9116.9116.845,000
Aug 15, 2024 0.09 Dividend
Aug 15, 202416.9116.9116.9116.9116.84-

Related Tickers

WBHC Wilson Bank Holding Company
175.00
0.00%
 
JFWV JSB Financial Inc.
125.00
+34.41%
 
CCYY CCCB Bancorp, Inc.
5.58
0.00%
 
SEBC Southeastern Banking Corporation
24.46
0.00%
 
TRBK Traditions Bancorp, Inc.
29.43
0.00%
 
PTBS Potomac Bancshares, Inc.
15.96
+5.00%
 
EFSI Eagle Financial Services, Inc.
36.25
0.00%
 
WVFC WVS Financial Corp.
12.60
0.00%
 
FSMK 1ST SUMMIT BANCORP of Johnstown, Inc.
26.00
0.00%
 
HFBK Harford Bank
33.15
+0.45%