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
2018-07-18 11.10 11.20 11.10 11.20 601
2018-07-17 11.25 11.25 11.15 11.15 616
2018-07-16 11.00 11.15 11.00 11.15 681
2018-07-13 11.00 11.05 11.00 11.05 331
2018-07-12 11.20 11.20 11.15 11.15 234
2018-07-11 11.40 11.40 11.40 11.40 420
2018-07-10 11.50 11.50 11.40 11.45 930
2018-07-09 11.15 11.55 11.15 11.55 20,878
2018-07-06 11.10 11.10 11.10 11.10 1
2018-07-05 10.95 11.00 10.95 11.00 1,067
2018-07-03 10.95 10.95 10.85 10.85 2,503
2018-07-02 10.70 10.85 10.70 10.85 3,814
2018-06-29 10.575 10.70 10.575 10.65 1,906
2018-06-28 10.35 10.60 10.35 10.60 2,417
2018-06-27 10.60 10.60 10.35 10.35 2,600
2018-06-26 10.50 10.65 10.50 10.65 684
2018-06-25 10.65 10.70 10.60 10.60 929
2018-06-22 10.65 10.65 10.55 10.60 718
2018-06-21 10.55 10.70 10.55 10.70 1,115
2018-06-20 10.65 10.65 10.65 10.65 601
2018-06-19 10.55 10.65 10.55 10.65 204
2018-06-18 10.45 10.50 10.45 10.50 498
2018-06-15 10.30 10.50 10.25 10.50 636
2018-06-14 10.70 10.70 10.30 10.30 2,112
2018-06-13 10.65 10.70 10.65 10.65 967
2018-06-12 10.55 10.60 10.50 10.60 2,984
2018-06-11 10.70 10.70 10.55 10.575 892
2018-06-08 10.75 10.75 10.70 10.70 700
2018-06-07 10.75 10.80 10.75 10.80 1,909
2018-06-06 10.65 10.75 10.65 10.75 500

» More Mbt Finl Stock Price History

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