Advertisement
U.S. Markets open in 5 hrs 45 mins
S&P Futures
6,000.75 -5.75 (-0.10%) Dow Futures
44,798.00 -28.00 (-0.06%) Nasdaq Futures
20,870.25 -10.00 (-0.05%) Russell 2000 Futures
2,435.10 -15.90 (-0.65%) Crude Oil
69.35 +0.41 (+0.59%) Gold
2,614.90 -3.60 (-0.14%)
MBT Bancshares, Inc. (MBKL)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | - | - | - | - | - | - |
| Nov 25, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Nov 22, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Nov 21, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Nov 20, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 100 |
| Nov 19, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Nov 18, 2024 | 19.40 | 19.55 | 19.40 | 19.55 | 19.55 | 1,500 |
| Nov 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Nov 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Nov 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Nov 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Nov 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Nov 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Nov 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Nov 06, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Nov 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Nov 04, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Nov 01, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Oct 31, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 200 |
| Oct 30, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Oct 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Oct 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 400 |
| Oct 25, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Oct 24, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Oct 23, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Oct 22, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Oct 21, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Oct 18, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Oct 17, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Oct 16, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Oct 15, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Oct 14, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Oct 11, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Oct 10, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Oct 09, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Oct 08, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Oct 07, 2024 | 18.75 | 18.85 | 18.75 | 18.85 | 18.85 | 1,300 |
| Oct 04, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
| Oct 03, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Oct 02, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Oct 01, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Sep 30, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Sep 27, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Sep 26, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Sep 25, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Sep 24, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Sep 23, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Sep 20, 2024 | 18.65 | 18.75 | 18.65 | 18.75 | 18.75 | 200 |
| Sep 19, 2024 | 18.41 | 18.43 | 18.40 | 18.43 | 18.43 | 5,100 |
| Sep 18, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 100 |
| Sep 17, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 5,000 |
| Sep 16, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 5,400 |
| Sep 13, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Sep 12, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Sep 11, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Sep 10, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Sep 09, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 100 |
| Sep 06, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Sep 05, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Sep 04, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 100 |
| Sep 03, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| Aug 30, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
| Aug 29, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 5,000 |
| Aug 28, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Aug 27, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 3,200 |
| Aug 26, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Aug 23, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Aug 22, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 600 |
| Aug 21, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 20, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| Aug 16, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| Aug 15, 2024 | 18.25 | 18.47 | 18.25 | 18.47 | 18.47 | 900 |
| Aug 14, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
| Aug 13, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Aug 12, 2024 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | 1,700 |
| Aug 09, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Aug 08, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Aug 07, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Aug 06, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Aug 05, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Aug 02, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Aug 01, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 200 |
| Jul 31, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 4,000 |
| Jul 30, 2024 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | 200 |
| Jul 29, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 5,000 |
| Jul 26, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 5,000 |
| Jul 25, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3,900 |
| Jul 24, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Jul 23, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Jul 22, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Jul 19, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
| Jul 18, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 3,000 |
| Jul 17, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Jul 16, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 3,000 |
| Jul 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jul 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jul 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jul 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
| Jul 09, 2024 | 19.36 | 19.36 | 19.30 | 19.30 | 19.30 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.