MBT FINL Historical Stock Price

Below is the stock price history for Mbt Finl MBTF. Data is recorded each day for the historical open, high, low, close and volume. The Mbt Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mbt Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-22 11.43 11.53 11.22 11.31 7,796
2018-10-19 11.67 11.68 11.465 11.49 15,480
2018-10-18 11.96 11.97 11.72 11.77 6,676
2018-10-17 11.82 11.98 11.73 11.96 6,315
2018-10-16 11.74 11.93 11.73 11.93 19,374
2018-10-15 11.72 11.86 11.68 11.86 20,723
2018-10-12 11.88 11.93 11.39 11.71 12,929
2018-10-11 12.21 12.26 12.04 12.04 16,152
2018-10-10 12.38 12.38 12.21 12.23 53,036
2018-10-09 11.59 11.72 11.35 11.71 656
2018-10-08 11.36 11.56 11.36 11.56 316
2018-10-05 11.73 11.73 11.59 11.59 357
2018-10-04 11.51 11.91 11.51 11.67 4,264
2018-10-03 10.95 11.13 10.95 11.11 926
2018-10-02 11.10 11.12 11.00 11.00 420
2018-10-01 11.28 11.28 11.18 11.26 227
2018-09-28 11.15 11.25 11.15 11.25 461
2018-09-27 11.25 11.30 11.15 11.20 1,418
2018-09-26 11.25 11.25 11.20 11.20 400
2018-09-25 11.25 11.30 11.25 11.25 222
2018-09-24 11.25 11.25 11.20 11.20 135
2018-09-21 11.25 11.30 11.25 11.30 1,251
2018-09-20 11.25 11.30 11.25 11.30 229
2018-09-19 11.20 11.25 11.15 11.20 620
2018-09-18 11.25 11.25 11.10 11.15 301
2018-09-17 11.05 11.20 11.05 11.15 773
2018-09-14 11.20 11.20 11.15 11.15 155
2018-09-13 10.95 11.15 10.95 11.15 1,466
2018-09-12 10.85 10.90 10.85 10.90 305
2018-09-11 11.05 11.05 11.00 11.00 1,354

» More Mbt Finl Stock Price History

To see other companies like Mbt Finl (MBTF), view our stock market today for news, and other data.