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
2018-01-18 10.70 10.70 10.50 10.50 530
2018-01-17 10.55 10.65 10.55 10.65 62
2018-01-16 10.75 10.80 10.75 10.75 562
2018-01-12 10.60 10.80 10.60 10.70 141
2018-01-11 10.50 10.65 10.50 10.65 826
2018-01-10 10.50 10.50 10.50 10.50 601
2018-01-09 10.60 10.60 10.50 10.50 102
2018-01-08 10.20 10.55 10.20 10.50 3,214
2018-01-05 10.55 10.55 10.35 10.35 663
2018-01-04 10.45 10.50 10.45 10.50 202
2018-01-03 10.40 10.55 10.35 10.55 929
2018-01-02 10.60 10.60 10.30 10.30 1,160
2017-12-29 10.60 10.65 10.60 10.60 1,212
2017-12-28 10.45 10.60 10.40 10.60 1,666
2017-12-27 10.35 10.40 10.35 10.40 3
2017-12-26 10.55 10.55 10.55 10.55 1
2017-12-22 10.75 10.75 10.60 10.60 353
2017-12-21 10.65 10.70 10.65 10.65 236
2017-12-20 10.80 10.80 10.60 10.60 307
2017-12-19 10.70 10.70 10.70 10.70 11
2017-12-18 10.70 10.80 10.70 10.75 2,703
2017-12-15 10.40 10.75 10.40 10.75 906
2017-12-14 10.45 10.45 10.25 10.40 975
2017-12-13 10.625 10.625 10.55 10.60 537
2017-12-12 10.55 10.60 10.50 10.55 801
2017-12-11 10.25 10.60 10.25 10.55 950
2017-12-08 10.60 10.60 10.60 10.60 41
2017-12-07 10.65 10.65 10.55 10.60 727
2017-12-06 10.80 10.90 10.70 10.70 219
2017-12-05 10.80 10.85 10.75 10.75 254

» More Mbt Finl Stock Price History

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