New Zealand markets closed

MBT Bancshares, Inc. (MBKL)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
18.500.00 (0.00%)
At close: 04:00PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202418.5018.5018.5018.5018.50-
05 Sept 202418.5018.5018.5018.5018.50-
04 Sept 202418.5018.5018.5018.5018.50100
03 Sept 202418.2518.2518.2518.2518.25-
30 Aug 202418.2518.2518.2518.2518.25100
29 Aug 202418.7518.7518.7518.7518.755,000
28 Aug 202418.7518.7518.7518.7518.75-
27 Aug 202418.7518.7518.7518.7518.753,200
26 Aug 202418.6018.6018.6018.6018.60-
23 Aug 202418.6018.6018.6018.6018.60-
22 Aug 202418.6018.6018.6018.6018.60600
21 Aug 202419.0019.0019.0019.0019.00-
20 Aug 202419.0019.0019.0019.0019.00-
19 Aug 202419.0019.0019.0019.0019.00100
16 Aug 202418.4718.4718.4718.4718.47-
15 Aug 202418.2518.4718.2518.4718.47900
14 Aug 202418.2518.2518.2518.2518.25100
13 Aug 202418.1018.1018.1018.1018.10-
12 Aug 202418.5018.5018.1018.1018.101,700
09 Aug 202418.7518.7518.7518.7518.75-
08 Aug 202418.7518.7518.7518.7518.75-
07 Aug 202418.7518.7518.7518.7518.75-
06 Aug 202418.7518.7518.7518.7518.75-
05 Aug 202418.7518.7518.7518.7518.75-
02 Aug 202418.7518.7518.7518.7518.75-
01 Aug 202418.7518.7518.7518.7518.75200
31 Jul 202418.7518.7518.7518.7518.754,000
30 Jul 202418.8018.8518.8018.8518.85200
29 Jul 202418.8018.8018.8018.8018.805,000
26 Jul 202418.8018.8018.8018.8018.805,000
25 Jul 202418.8018.8018.8018.8018.803,900
24 Jul 202418.8018.8018.8018.8018.80-
23 Jul 202418.8018.8018.8018.8018.80-
22 Jul 202418.8018.8018.8018.8018.80-
19 Jul 202418.8018.8018.8018.8018.80100
18 Jul 202419.0519.0519.0519.0519.053,000
17 Jul 202419.0519.0519.0519.0519.05-
16 Jul 202419.0519.0519.0519.0519.053,000
15 Jul 202419.0019.0019.0019.0019.00-
12 Jul 202419.0019.0019.0019.0019.00-
11 Jul 202419.0019.0019.0019.0019.00-
10 Jul 202419.0019.0019.0019.0019.00300
09 Jul 202419.3619.3619.3019.3019.30200
08 Jul 202419.4019.4019.4019.4019.40-
05 Jul 202419.5019.5019.4019.4019.40600
03 Jul 202419.5019.5019.5019.5019.50-
02 Jul 202419.5019.5019.5019.5019.50-
01 Jul 202419.5019.5019.5019.5019.50300
28 Jun 202419.6119.6119.6019.6019.60300
27 Jun 202420.0020.0020.0020.0020.00-
26 Jun 202420.0020.0020.0020.0020.00-
25 Jun 202420.0020.0020.0020.0020.00-
24 Jun 202420.0020.0020.0020.0020.00-
21 Jun 202420.0020.0020.0020.0020.00-
20 Jun 202420.0020.0020.0020.0020.00-
18 Jun 202420.0020.0020.0020.0020.00-
17 Jun 202420.0020.0020.0020.0020.00-
14 Jun 202420.0020.0020.0020.0020.001,000
13 Jun 202423.0023.0023.0023.0023.00100
12 Jun 202420.7520.7520.7520.7520.75800
11 Jun 202420.0021.0020.0021.0021.00900
10 Jun 202421.0021.0021.0021.0021.00100
10 Jun 20240.5 Dividend
07 Jun 202420.7520.7520.7520.7520.25-
06 Jun 202420.5021.0020.5020.7520.253,200
05 Jun 202419.6520.5019.6520.5020.01500
04 Jun 202419.5019.5019.5019.5019.03200
03 Jun 202418.7519.0018.7519.0018.543,100
31 May 202418.7518.7518.7518.7518.302,100
30 May 202418.7518.7518.7518.7518.30-
29 May 202418.7518.7518.7518.7518.30300
28 May 202418.7518.7518.7518.7518.30-
24 May 202418.7518.7518.7518.7518.30-
23 May 202418.7518.7518.7518.7518.30-
22 May 202418.7518.7518.7518.7518.30-
21 May 202418.7518.7518.7518.7518.30-
20 May 202418.7518.7518.7518.7518.30-
17 May 202418.7518.7518.7518.7518.30-
16 May 202418.7518.7518.7518.7518.30-
15 May 202418.7518.7518.7518.7518.30-
14 May 202418.7518.7518.7518.7518.30-
13 May 202418.7518.7518.7518.7518.30-
10 May 202418.7518.7518.7518.7518.30-
09 May 202418.7518.7518.7518.7518.301,000
08 May 202418.7018.7018.7018.7018.25-
07 May 202418.7018.7018.7018.7018.25-
06 May 202418.7018.7018.7018.7018.25-
03 May 202418.7018.7018.7018.7018.25-
02 May 202418.7018.7018.7018.7018.25200
01 May 202418.6018.6018.6018.6018.15-
30 Apr 202418.6018.6018.6018.6018.15-
29 Apr 202418.6018.6018.6018.6018.15-
26 Apr 202418.6018.6018.6018.6018.15-
25 Apr 202418.6018.6018.6018.6018.15-
24 Apr 202418.6018.6018.6018.6018.15-
23 Apr 202418.6018.6018.6018.6018.15-
22 Apr 202418.6018.6018.6018.6018.15-
19 Apr 202418.6018.6018.6018.6018.15-
18 Apr 202418.6018.6018.6018.6018.15-
17 Apr 202418.6018.6018.6018.6018.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...