OTC Markets OTCQB - Delayed Quote USD
Monroe Federal Bancorp, Inc. (MFBI)
17.00
0.00
(0.00%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 240 |
| May 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| Apr 30, 2025 | 16.00 | 17.09 | 16.00 | 17.09 | 17.09 | 300 |
| Apr 24, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 3,114 |
| Apr 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2,986 |
| Apr 22, 2025 | 15.05 | 15.50 | 15.05 | 15.50 | 15.50 | 3,700 |
| Apr 4, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 200 |
| Mar 28, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 100 |
| Mar 25, 2025 | 15.20 | 16.00 | 15.20 | 15.61 | 15.61 | 300 |
| Mar 18, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 100 |
| Mar 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| Mar 14, 2025 | 14.46 | 14.75 | 14.46 | 14.75 | 14.75 | 300 |
| Mar 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 200 |
| Mar 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 200 |
| Mar 4, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 160 |
| Feb 28, 2025 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 1,100 |
| Feb 27, 2025 | 13.60 | 13.74 | 13.60 | 13.74 | 13.74 | 360 |
| Feb 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 101 |
| Feb 24, 2025 | 13.50 | 13.60 | 13.45 | 13.45 | 13.45 | 400 |
| Feb 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 150 |
| Feb 20, 2025 | 13.45 | 13.60 | 13.45 | 13.60 | 13.60 | 1,800 |
| Feb 18, 2025 | 13.17 | 13.20 | 13.04 | 13.20 | 13.20 | 300 |
| Feb 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 400 |
| Feb 11, 2025 | 13.22 | 13.25 | 13.22 | 13.25 | 13.25 | 500 |
| Feb 7, 2025 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | 200 |
| Feb 6, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 100 |
| Feb 4, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 200 |
| Feb 3, 2025 | 13.07 | 13.25 | 13.07 | 13.25 | 13.25 | 200 |
| Jan 31, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 100 |
| Jan 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 100 |
| Jan 29, 2025 | 13.00 | 13.00 | 12.89 | 12.89 | 12.89 | 1,000 |
| Jan 28, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 1,500 |
| Jan 27, 2025 | 13.00 | 13.00 | 12.95 | 12.98 | 12.98 | 1,740 |
| Jan 23, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 1,200 |
| Jan 22, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 800 |
| Jan 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| Jan 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| Jan 8, 2025 | 13.40 | 13.40 | 13.02 | 13.02 | 13.02 | 300 |
| Jan 7, 2025 | 13.08 | 13.08 | 13.05 | 13.05 | 13.05 | 200 |
| Jan 6, 2025 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | 300 |
| Jan 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 280 |
| Dec 31, 2024 | 13.00 | 13.06 | 13.00 | 13.06 | 13.06 | 420 |
| Dec 30, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| Dec 23, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| Dec 20, 2024 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 200 |
| Dec 18, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 200 |
| Dec 17, 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 1,200 |
| Dec 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 320 |
| Dec 13, 2024 | 12.91 | 13.05 | 12.91 | 13.05 | 13.05 | 200 |
| Dec 12, 2024 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 400 |
| Dec 11, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| Dec 10, 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 600 |
| Dec 9, 2024 | 12.94 | 13.00 | 12.94 | 13.00 | 13.00 | 200 |
| Dec 6, 2024 | 12.94 | 13.00 | 12.94 | 13.00 | 13.00 | 400 |
| Dec 5, 2024 | 13.00 | 13.00 | 12.94 | 12.94 | 12.94 | 200 |
| Dec 4, 2024 | 12.94 | 13.00 | 12.94 | 13.00 | 13.00 | 200 |
| Dec 3, 2024 | 13.00 | 13.00 | 12.94 | 12.94 | 12.94 | 200 |
| Dec 2, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 200 |
| Nov 27, 2024 | 13.00 | 13.00 | 12.91 | 12.91 | 12.91 | 200 |
| Nov 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| Nov 19, 2024 | 13.50 | 13.50 | 13.27 | 13.27 | 13.27 | 200 |
| Nov 14, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 100 |
| Nov 8, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 100 |
| Nov 7, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 100 |
| Nov 5, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3,200 |
| Nov 4, 2024 | 13.00 | 13.00 | 12.37 | 12.50 | 12.50 | 6,400 |
| Nov 1, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 300 |
| Oct 31, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 177 |
| Oct 29, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,000 |
| Oct 28, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 118 |
| Oct 25, 2024 | 11.30 | 11.55 | 11.30 | 11.50 | 11.50 | 3,150 |
| Oct 24, 2024 | 10.25 | 11.35 | 10.25 | 11.35 | 11.35 | 31,105 |
Related Tickers
GVFF Greenville Federal Financial Corporation
6.58
-0.30%
EWSB EWSB Bancorp, Inc.
9.50
0.00%
MSBB Mercer Bancorp, Inc.
14.65
-0.07%
TBBA TEB Bancorp, Inc
6.00
0.00%
MBBC Marathon Bancorp, Inc.
9.95
-0.50%
PVBC Provident Bancorp, Inc.
11.38
+0.71%
FDSB Fifth District Bancorp, Inc.
12.62
+0.35%
TCBS Texas Community Bancshares, Inc.
16.10
+0.45%
GOVB Gouverneur Bancorp, Inc.
13.15
+0.84%
GBNY Generations Bancorp NY, Inc.
16.50
+4.10%