OTC Markets OTCPK - Delayed Quote USD

MBT Bancshares, Inc. (MBKL)

Compare
19.00 0.00 (0.00%)
As of October 31 at 12:21 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 18.85 18.85 18.85 18.85 18.85 -
Oct 8, 2024 18.85 18.85 18.85 18.85 18.85 -
Oct 7, 2024 18.75 18.85 18.75 18.85 18.85 1,300
Oct 4, 2024 18.80 18.80 18.80 18.80 18.80 100
Oct 3, 2024 18.75 18.75 18.75 18.75 18.75 -
Oct 2, 2024 18.75 18.75 18.75 18.75 18.75 -
Oct 1, 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 9, 2024 18.50 18.50 18.50 18.50 18.50 100
Sep 6, 2024 18.50 18.50 18.50 18.50 18.50 -
Sep 5, 2024 18.50 18.50 18.50 18.50 18.50 -
Sep 4, 2024 18.50 18.50 18.50 18.50 18.50 100
Sep 3, 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 9, 2024 18.75 18.75 18.75 18.75 18.75 -
Aug 8, 2024 18.75 18.75 18.75 18.75 18.75 -
Aug 7, 2024 18.75 18.75 18.75 18.75 18.75 -
Aug 6, 2024 18.75 18.75 18.75 18.75 18.75 -
Aug 5, 2024 18.75 18.75 18.75 18.75 18.75 -
Aug 2, 2024 18.75 18.75 18.75 18.75 18.75 -
Aug 1, 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 9, 2024 19.36 19.36 19.30 19.30 19.30 200
Jul 8, 2024 19.40 19.40 19.40 19.40 19.40 -
Jul 5, 2024 19.50 19.50 19.40 19.40 19.40 600
Jul 3, 2024 19.50 19.50 19.50 19.50 19.50 -
Jul 2, 2024 19.50 19.50 19.50 19.50 19.50 -
Jul 1, 2024 19.50 19.50 19.50 19.50 19.50 300
Jun 28, 2024 19.61 19.61 19.60 19.60 19.60 300
Jun 27, 2024 20.00 20.00 20.00 20.00 20.00 -
Jun 26, 2024 20.00 20.00 20.00 20.00 20.00 -
Jun 25, 2024 20.00 20.00 20.00 20.00 20.00 -
Jun 24, 2024 20.00 20.00 20.00 20.00 20.00 -
Jun 21, 2024 20.00 20.00 20.00 20.00 20.00 -
Jun 20, 2024 20.00 20.00 20.00 20.00 20.00 -
Jun 18, 2024 20.00 20.00 20.00 20.00 20.00 -
Jun 17, 2024 20.00 20.00 20.00 20.00 20.00 -
Jun 14, 2024 20.00 20.00 20.00 20.00 20.00 1,000
Jun 13, 2024 23.00 23.00 23.00 23.00 23.00 100
Jun 12, 2024 20.75 20.75 20.75 20.75 20.75 800
Jun 11, 2024 20.00 21.00 20.00 21.00 21.00 900
Jun 10, 2024 0.50 Dividend
Jun 10, 2024 21.00 21.00 21.00 21.00 21.00 100
Jun 7, 2024 20.75 20.75 20.75 20.75 20.25 -
Jun 6, 2024 20.50 21.00 20.50 20.75 20.25 3,200
Jun 5, 2024 19.65 20.50 19.65 20.50 20.01 500
Jun 4, 2024 19.50 19.50 19.50 19.50 19.03 200
Jun 3, 2024 18.75 19.00 18.75 19.00 18.54 3,100
May 31, 2024 18.75 18.75 18.75 18.75 18.30 2,100
May 30, 2024 18.75 18.75 18.75 18.75 18.30 -
May 29, 2024 18.75 18.75 18.75 18.75 18.30 300
May 28, 2024 18.75 18.75 18.75 18.75 18.30 -
May 24, 2024 18.75 18.75 18.75 18.75 18.30 -
May 23, 2024 18.75 18.75 18.75 18.75 18.30 -
May 22, 2024 18.75 18.75 18.75 18.75 18.30 -
May 21, 2024 18.75 18.75 18.75 18.75 18.30 -
May 20, 2024 18.75 18.75 18.75 18.75 18.30 -
May 17, 2024 18.75 18.75 18.75 18.75 18.30 -
May 16, 2024 18.75 18.75 18.75 18.75 18.30 -
May 15, 2024 18.75 18.75 18.75 18.75 18.30 -
May 14, 2024 18.75 18.75 18.75 18.75 18.30 -
May 13, 2024 18.75 18.75 18.75 18.75 18.30 -
May 10, 2024 18.75 18.75 18.75 18.75 18.30 -
May 9, 2024 18.75 18.75 18.75 18.75 18.30 1,000
May 8, 2024 18.70 18.70 18.70 18.70 18.25 -
May 7, 2024 18.70 18.70 18.70 18.70 18.25 -
May 6, 2024 18.70 18.70 18.70 18.70 18.25 -
May 3, 2024 18.70 18.70 18.70 18.70 18.25 -
May 2, 2024 18.70 18.70 18.70 18.70 18.25 200
May 1, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 30, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 29, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 26, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 25, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 24, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 23, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 22, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 19, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 18, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 17, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 16, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 15, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 12, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 11, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 10, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 9, 2024 18.60 18.60 18.60 18.60 18.15 -
Apr 8, 2024 18.60 18.60 18.60 18.60 18.15 100
Apr 5, 2024 18.80 18.80 18.80 18.80 18.35 -
Apr 4, 2024 18.80 18.80 18.80 18.80 18.35 100
Apr 3, 2024 18.87 18.87 18.87 18.87 18.42 -
Apr 2, 2024 18.87 18.87 18.87 18.87 18.42 -
Apr 1, 2024 18.87 18.87 18.87 18.87 18.42 -
Mar 28, 2024 18.95 18.95 18.87 18.87 18.42 400
Mar 27, 2024 19.00 19.00 19.00 19.00 18.54 -
Mar 26, 2024 19.00 19.00 19.00 19.00 18.54 -
Mar 25, 2024 19.00 19.00 19.00 19.00 18.54 -
Mar 22, 2024 19.00 19.00 19.00 19.00 18.54 -
Mar 21, 2024 19.00 19.00 19.00 19.00 18.54 -
Mar 20, 2024 19.00 19.00 19.00 19.00 18.54 -
Mar 19, 2024 19.00 19.00 19.00 19.00 18.54 -
Mar 18, 2024 19.00 19.00 19.00 19.00 18.54 100
Mar 15, 2024 19.00 19.00 19.00 19.00 18.54 -
Mar 14, 2024 19.00 19.00 19.00 19.00 18.54 -
Mar 13, 2024 19.00 19.00 19.00 19.00 18.54 -
Mar 12, 2024 19.00 19.00 19.00 19.00 18.54 -
Mar 11, 2024 19.00 19.00 19.00 19.00 18.54 -
Mar 8, 2024 19.00 19.00 19.00 19.00 18.54 -
Mar 7, 2024 19.00 19.00 19.00 19.00 18.54 -
Mar 6, 2024 19.00 19.00 19.00 19.00 18.54 -
Mar 5, 2024 19.01 19.01 19.00 19.00 18.54 500
Mar 4, 2024 18.75 18.75 18.75 18.75 18.30 -
Mar 1, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 29, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 28, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 27, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 26, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 23, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 22, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 21, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 20, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 16, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 15, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 14, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 13, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 12, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 9, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 8, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 7, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 6, 2024 18.75 18.75 18.75 18.75 18.30 -
Feb 5, 2024 20.00 20.00 18.75 18.75 18.30 200
Feb 2, 2024 20.01 20.01 20.01 20.01 19.53 -
Feb 1, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 31, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 30, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 29, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 26, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 25, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 24, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 23, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 22, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 19, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 18, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 17, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 16, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 12, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 11, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 10, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 9, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 8, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 5, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 4, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 3, 2024 20.01 20.01 20.01 20.01 19.53 -
Jan 2, 2024 20.01 20.01 20.01 20.01 19.53 -
Dec 29, 2023 20.01 20.01 20.01 20.01 19.53 -
Dec 28, 2023 20.01 20.01 20.01 20.01 19.53 -
Dec 27, 2023 20.01 20.01 20.01 20.01 19.53 -
Dec 26, 2023 20.01 20.01 20.01 20.01 19.53 -
Dec 22, 2023 20.01 20.01 20.01 20.01 19.53 5,000
Dec 21, 2023 20.00 20.00 20.00 20.00 19.52 -
Dec 20, 2023 0.50 Dividend
Dec 20, 2023 20.00 20.00 20.00 20.00 19.52 -
Dec 19, 2023 19.25 20.49 19.25 20.00 19.03 700
Dec 18, 2023 18.65 19.25 17.50 19.25 18.32 1,100
Dec 15, 2023 17.45 17.45 17.45 17.45 16.60 -
Dec 14, 2023 17.45 17.45 17.45 17.45 16.60 -
Dec 13, 2023 17.45 17.45 17.45 17.45 16.60 -
Dec 12, 2023 17.45 17.45 17.45 17.45 16.60 -
Dec 11, 2023 17.45 17.45 17.45 17.45 16.60 -
Dec 8, 2023 17.45 17.45 17.45 17.45 16.60 -
Dec 7, 2023 17.45 17.45 17.45 17.45 16.60 200
Dec 6, 2023 16.51 17.10 16.51 17.10 16.27 1,200
Dec 5, 2023 16.65 16.65 16.65 16.65 15.84 100
Dec 4, 2023 16.75 16.75 16.75 16.75 15.94 -
Dec 1, 2023 16.75 16.75 16.75 16.75 15.94 -
Nov 30, 2023 16.75 16.75 16.75 16.75 15.94 100
Nov 29, 2023 17.20 17.20 17.20 17.20 16.37 -
Nov 28, 2023 17.20 17.20 17.20 17.20 16.37 -
Nov 27, 2023 17.20 17.20 17.20 17.20 16.37 -
Nov 24, 2023 17.20 17.20 17.20 17.20 16.37 -
Nov 22, 2023 17.20 17.20 17.20 17.20 16.37 -
Nov 21, 2023 17.20 17.20 17.20 17.20 16.37 -
Nov 20, 2023 17.20 17.20 17.20 17.20 16.37 -
Nov 17, 2023 17.20 17.20 17.20 17.20 16.37 -
Nov 16, 2023 17.20 17.20 17.20 17.20 16.37 -
Nov 15, 2023 17.20 17.20 17.20 17.20 16.37 -
Nov 14, 2023 17.20 17.20 17.20 17.20 16.37 -
Nov 13, 2023 17.17 17.20 17.17 17.20 16.37 200
Nov 10, 2023 17.20 17.20 17.20 17.20 16.37 -
Nov 9, 2023 17.17 17.20 17.17 17.20 16.37 300
Nov 8, 2023 17.15 17.15 17.15 17.15 16.32 -
Nov 7, 2023 17.15 17.15 17.15 17.15 16.32 -
Nov 6, 2023 17.15 17.15 17.15 17.15 16.32 -
Nov 3, 2023 17.15 17.15 17.15 17.15 16.32 -
Nov 2, 2023 17.15 17.15 17.15 17.15 16.32 -
Nov 1, 2023 17.15 17.15 17.15 17.15 16.32 -

Related Tickers