MBT Bancshares, Inc. (MBKL)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 05 Sept 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 04 Sept 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 100 |
| 03 Sept 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 30 Aug 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
| 29 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 5,000 |
| 28 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 27 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 3,200 |
| 26 Aug 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 23 Aug 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 22 Aug 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 600 |
| 21 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 20 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 19 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| 16 Aug 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 15 Aug 2024 | 18.25 | 18.47 | 18.25 | 18.47 | 18.47 | 900 |
| 14 Aug 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
| 13 Aug 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 12 Aug 2024 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | 1,700 |
| 09 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 08 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 07 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 06 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 05 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 02 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 01 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 200 |
| 31 Jul 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 4,000 |
| 30 Jul 2024 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | 200 |
| 29 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 5,000 |
| 26 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 5,000 |
| 25 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3,900 |
| 24 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 23 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 22 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 19 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
| 18 Jul 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 3,000 |
| 17 Jul 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 16 Jul 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 3,000 |
| 15 Jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 Jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 Jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 10 Jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
| 09 Jul 2024 | 19.36 | 19.36 | 19.30 | 19.30 | 19.30 | 200 |
| 08 Jul 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 05 Jul 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 600 |
| 03 Jul 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 02 Jul 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 01 Jul 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 300 |
| 28 Jun 2024 | 19.61 | 19.61 | 19.60 | 19.60 | 19.60 | 300 |
| 27 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 26 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 25 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 24 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 21 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 20 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 18 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 17 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 14 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,000 |
| 13 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
| 12 Jun 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 800 |
| 11 Jun 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 900 |
| 10 Jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| 10 Jun 2024 | 0.5 Dividend | |||||
| 07 Jun 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.25 | - |
| 06 Jun 2024 | 20.50 | 21.00 | 20.50 | 20.75 | 20.25 | 3,200 |
| 05 Jun 2024 | 19.65 | 20.50 | 19.65 | 20.50 | 20.01 | 500 |
| 04 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.03 | 200 |
| 03 Jun 2024 | 18.75 | 19.00 | 18.75 | 19.00 | 18.54 | 3,100 |
| 31 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | 2,100 |
| 30 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
| 29 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | 300 |
| 28 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
| 24 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
| 23 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
| 22 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
| 21 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
| 20 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
| 17 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
| 16 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
| 15 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
| 14 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
| 13 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
| 10 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
| 09 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | 1,000 |
| 08 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.25 | - |
| 07 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.25 | - |
| 06 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.25 | - |
| 03 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.25 | - |
| 02 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.25 | 200 |
| 01 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
| 30 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
| 29 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
| 26 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
| 25 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
| 24 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
| 23 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
| 22 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
| 19 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
| 18 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
| 17 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.