OTC Markets OTCQX - Delayed Quote USD

Morris State Bancshares, Inc. (MBLU)

20.95
+0.45
+(2.20%)
As of April 22 at 3:02:33 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202520.9520.9520.9520.9520.95300
Apr 21, 202520.7520.7520.7520.7520.75-
Apr 17, 202520.7520.7520.7520.7520.75200
Apr 16, 202520.5021.1020.5021.1021.10300
Apr 15, 202520.1020.1020.1020.1020.10100
Apr 14, 202520.0120.0120.0120.0120.01-
Apr 11, 202520.0120.0120.0120.0120.01100
Apr 10, 202519.7519.7519.7519.7519.75-
Apr 9, 202521.0021.0019.7519.7519.751,000
Apr 8, 202521.0021.0021.0021.0021.00-
Apr 7, 202521.0021.0021.0021.0021.00100
Apr 4, 202521.0021.0021.0021.0021.00-
Apr 3, 202521.0021.0021.0021.0021.00200
Apr 2, 202520.8520.8520.8520.8520.85-
Apr 1, 202520.8120.8520.8120.8520.851,100
Mar 31, 202520.8520.8520.8520.8520.85-
Mar 28, 202520.8520.8520.8520.8520.85400
Mar 27, 202521.4021.4021.1021.1021.10600
Mar 26, 202521.6021.6021.6021.6021.60300
Mar 25, 202521.8021.8021.7421.7421.741,400
Mar 24, 202522.5022.5019.5921.0021.002,200
Mar 21, 202521.9721.9721.9721.9721.97-
Mar 20, 202521.9721.9721.9721.9721.97-
Mar 19, 202521.9721.9721.9721.9721.97-
Mar 18, 202521.9721.9721.9721.9721.97-
Mar 17, 202521.9721.9721.9721.9721.97-
Mar 14, 202521.0121.9721.0121.9721.97300
Mar 13, 202522.1322.1322.1322.1322.13-
Mar 12, 202522.5022.5022.1322.1322.13200
Mar 11, 202521.7621.7621.7521.7521.7527,200
Mar 10, 202522.2522.2522.0022.0022.00500
Mar 7, 202522.7522.7522.7522.7522.75-
Mar 6, 202522.7522.7522.7522.7522.75-
Mar 5, 202522.7522.7522.7522.7522.75-
Mar 4, 202522.7522.7522.7522.7522.75-
Mar 3, 202522.7522.7522.7522.7522.75-
Feb 28, 202522.7522.7522.7522.7522.75-
Feb 27, 202522.7522.7522.7522.7522.75-
Feb 26, 202522.7522.7522.7522.7522.75-
Feb 25, 202522.7522.7522.7522.7522.75200
Feb 24, 202522.2122.2122.2022.2022.202,800
Feb 21, 202523.3023.3023.3023.3023.30-
Feb 20, 202523.3023.3023.3023.3023.30-
Feb 19, 202523.3023.3023.3023.3023.30-
Feb 18, 202523.3023.3023.3023.3023.30-
Feb 14, 2025 0.27 Dividend
Feb 14, 202523.3023.3023.3023.3023.30-
Feb 13, 202523.5023.5023.3023.3023.033,100
Feb 12, 202523.5123.5123.5023.5023.23400
Feb 11, 202523.5123.5123.5123.5123.242,000
Feb 10, 202523.5023.5023.4423.5023.23300
Feb 7, 202523.5023.5023.5023.5023.23-
Feb 6, 202523.5023.5023.5023.5023.23200
Feb 5, 202523.0023.0023.0023.0022.732,600
Feb 4, 202523.5023.5023.5023.5023.23-
Feb 3, 202523.5023.5023.5023.5023.23-
Jan 31, 202523.5023.5023.5023.5023.23-
Jan 30, 202523.5023.5023.5023.5023.23-
Jan 29, 202523.5023.5023.5023.5023.23-
Jan 28, 202523.5023.5023.5023.5023.23-
Jan 27, 202523.5023.5023.5023.5023.23-
Jan 24, 202523.5023.5023.5023.5023.23-
Jan 23, 202523.5023.5023.5023.5023.23-
Jan 22, 202523.5023.5023.5023.5023.23-
Jan 21, 202523.5023.5023.5023.5023.23-
Jan 17, 202523.1023.5023.1023.5023.231,400
Jan 16, 202523.5023.5023.5023.5023.23-
Jan 15, 202523.5023.5023.5023.5023.23-
Jan 14, 202523.5023.5023.5023.5023.23-
Jan 13, 202523.5023.5023.5023.5023.23-
Jan 10, 202523.5023.5023.5023.5023.23-
Jan 8, 202523.5023.5023.5023.5023.23-
Jan 7, 202523.5023.5023.5023.5023.23-
Jan 6, 202523.5023.5023.5023.5023.23-
Jan 3, 202523.5023.5023.5023.5023.23700
Jan 2, 202522.5022.5022.5022.5022.24-
Dec 31, 202422.5022.5022.5022.5022.24-
Dec 30, 202422.5022.5022.5022.5022.24-
Dec 27, 202422.5022.6022.5022.5022.241,100
Dec 26, 202423.0023.0023.0023.0022.73-
Dec 24, 202423.0023.0023.0023.0022.73-
Dec 23, 202423.1023.1023.0023.0022.73500
Dec 20, 202423.1023.1023.1023.1022.83400
Dec 19, 202423.1023.1023.1023.1022.83-
Dec 18, 202423.1023.1023.1023.1022.83200
Dec 17, 202423.0023.0023.0023.0022.73-
Dec 16, 202423.0023.0023.0023.0022.73-
Dec 13, 202423.0023.0023.0023.0022.73-
Dec 12, 202423.0023.0023.0023.0022.73-
Dec 11, 202423.0023.0023.0023.0022.73200
Dec 10, 202423.0023.0023.0023.0022.73-
Dec 9, 202423.0023.0023.0023.0022.73400
Dec 6, 202423.0023.0023.0023.0022.73-
Dec 5, 202423.0023.0023.0023.0022.73-
Dec 4, 202423.0023.0023.0023.0022.73-
Dec 3, 202423.0023.0023.0023.0022.735,000
Dec 2, 202422.9223.0022.9222.9322.669,400
Nov 29, 202423.0023.0022.9923.0022.737,400
Nov 27, 202423.0023.0023.0023.0022.731,000
Nov 26, 202422.7522.7522.7522.7522.49200
Nov 25, 202425.0025.0025.0025.0024.71-
Nov 22, 202425.0025.0025.0025.0024.71-
Nov 21, 202425.0025.0025.0025.0024.71-
Nov 20, 202425.0025.0025.0025.0024.71100
Nov 19, 202423.0023.0022.7522.7522.49400
Nov 18, 202423.2523.2523.2523.2522.98-
Nov 15, 2024 0.092 Dividend
Nov 15, 202423.2523.2523.2523.2522.98-
Nov 14, 202423.2523.2523.2523.2522.89-
Nov 13, 202423.2523.2523.2523.2522.89-
Nov 12, 202423.2523.2523.2523.2522.89-
Nov 11, 202423.2523.2523.2523.2522.89300
Nov 8, 202423.2523.7523.2523.7523.381,000
Nov 7, 202422.7022.7522.7022.7522.40500
Nov 6, 202422.6422.6422.6422.6422.29-
Nov 5, 202422.6422.6422.6422.6422.29-
Nov 4, 202422.6422.6422.6422.6422.29-
Nov 1, 202422.1522.6422.1522.6422.29400
Oct 31, 202422.0122.0122.0122.0121.67-
Oct 30, 202422.0122.0122.0122.0121.67-
Oct 29, 202422.0122.0122.0122.0121.67-
Oct 28, 202422.0122.0122.0122.0121.67-
Oct 25, 202422.0122.0122.0122.0121.67-
Oct 24, 202422.0122.0122.0122.0121.67-
Oct 23, 202422.0122.0122.0122.0121.67-
Oct 22, 202422.0122.0122.0122.0121.67-
Oct 21, 202422.0122.0122.0122.0121.67-
Oct 18, 202422.0122.0122.0122.0121.673,300
Oct 17, 202422.0022.0022.0022.0021.66-
Oct 16, 202422.0022.0022.0022.0021.66-
Oct 15, 202422.0022.0022.0022.0021.66-
Oct 14, 202422.0022.0022.0022.0021.66-
Oct 11, 202422.0022.0022.0022.0021.66200
Oct 10, 202422.0022.0022.0022.0021.66-
Oct 9, 202422.0022.0022.0022.0021.66100
Oct 8, 202420.9820.9820.9820.9820.65-
Oct 7, 202420.9820.9820.9820.9820.65-
Oct 4, 202420.9820.9820.9820.9820.65-
Oct 3, 202420.9820.9820.9820.9820.65100
Oct 2, 202420.9620.9620.9620.9620.63500
Oct 1, 202420.9820.9820.9820.9820.65-
Sep 30, 202420.9820.9820.9820.9820.65-
Sep 27, 202420.9820.9820.9820.9820.65-
Sep 26, 202420.9820.9820.9820.9820.65300
Sep 25, 202418.5818.5818.5818.5818.29200
Sep 24, 202418.0018.0018.0018.0017.72-
Sep 23, 202418.0018.0018.0018.0017.72800
Sep 20, 202417.5017.5017.5017.5017.23-
Sep 19, 202417.5017.5017.5017.5017.23300
Sep 18, 202417.5117.7517.5117.7517.471,100
Sep 17, 202418.2518.2518.2518.2517.97-
Sep 16, 202418.2518.2518.2518.2517.97100
Sep 13, 202418.2518.2518.2518.2517.97200
Sep 12, 202418.2518.2518.2518.2517.97-
Sep 11, 202418.2518.2518.2518.2517.97-
Sep 10, 202418.2518.2518.2518.2517.97-
Sep 9, 202418.2518.2518.2518.2517.97-
Sep 6, 202418.2518.2518.2518.2517.97-
Sep 5, 202418.2518.2518.2518.2517.97-
Sep 4, 202418.2518.2518.2518.2517.97-
Sep 3, 202418.2518.2518.2518.2517.97-
Aug 30, 202418.2518.2518.2518.2517.97-
Aug 29, 202417.4018.2517.4018.2517.974,000
Aug 28, 202417.3917.3917.0117.0116.75500
Aug 27, 202417.3917.3917.3917.3917.12300
Aug 26, 202417.1417.2517.1417.2516.981,000
Aug 23, 202417.1517.1517.1517.1516.88-
Aug 22, 202417.1517.1517.1517.1516.88500
Aug 21, 202416.9116.9116.9116.9116.65-
Aug 20, 202416.9116.9116.9116.9116.65-
Aug 19, 202416.9116.9116.9116.9116.6512,500
Aug 16, 202416.9116.9116.9116.9116.655,000
Aug 15, 2024 0.092 Dividend
Aug 15, 202416.9116.9116.9116.9116.65-

Related Tickers

OAKC Oakworth Capital Inc.
30.25
-0.82%
 
MRBK Meridian Corporation
14.10
+2.92%
 
NBBK NB Bancorp, Inc.
17.27
+3.85%
 
CADE Cadence Bank
28.68
+2.80%
 
BOH Bank of Hawaii Corporation
67.36
+0.82%
 
FLG Flagstar Financial, Inc.
11.39
+3.69%
 
WAL Western Alliance Bancorporation
68.90
+5.44%