Want to see MNMB full AI Analyst Report?
Merchants & Marine Bancorp (MNMB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | -3.58% | 2,324 | 4.54 |
| Oct 29, 2026 | 60.68 | 61.35 | 60.00 | 60.68 | 60.68 | -0.53% | 0 | 0.00 |
| Oct 28, 2026 | 60.75 | 61.00 | 60.75 | 61.00 | 61.00 | +2.52% | 260 | 0.51 |
| Oct 27, 2026 | 59.50 | 60.75 | 58.25 | 59.50 | 59.50 | +0.21% | 0 | 0.00 |
| Oct 26, 2026 | 59.38 | 60.50 | 58.25 | 59.38 | 59.38 | -0.42% | 0 | 0.00 |
| Oct 23, 2026 | 59.63 | 60.75 | 58.50 | 59.63 | 59.63 | -0.63% | 0 | 0.00 |
| Oct 22, 2026 | 59.44 | 60.00 | 59.44 | 60.00 | 60.00 | +0.00% | 726 | 1.21 |
| Oct 21, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | +2.48% | 750 | 1.28 |
| Oct 20, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | +1.30% | 104 | 0.17 |
| Oct 19, 2026 | 57.80 | 58.55 | 57.05 | 57.80 | 57.80 | -0.77% | 0 | 0.00 |
| Oct 16, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -0.43% | 1,097 | 1.85 |
| Oct 15, 2026 | 56.60 | 58.50 | 56.60 | 58.50 | 58.50 | +0.86% | 1,203 | 2.09 |
| Oct 14, 2026 | 57.85 | 58.00 | 57.85 | 58.00 | 58.00 | +1.35% | 452 | 0.80 |
| Oct 13, 2026 | 57.23 | 57.90 | 56.55 | 57.23 | 57.23 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 57.23 | 57.95 | 56.50 | 57.23 | 57.23 | -0.04% | 0 | 0.00 |
| Oct 09, 2026 | 56.50 | 57.25 | 56.50 | 57.25 | 57.25 | -0.43% | 1,973 | 3.64 |
| Oct 08, 2026 | 56.99 | 57.50 | 56.99 | 57.50 | 57.50 | +1.78% | 1,687 | 3.28 |
| Oct 07, 2026 | 56.50 | 56.99 | 56.00 | 56.50 | 56.50 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 56.50 | 56.99 | 56.00 | 56.50 | 56.50 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 56.50 | 56.99 | 56.00 | 56.50 | 56.50 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 56.50 | 56.99 | 56.00 | 56.50 | 56.50 | +0.08% | 0 | 0.00 |
| Oct 01, 2026 | 56.45 | 56.90 | 56.00 | 56.45 | 56.45 | -0.08% | 0 | 0.00 |
| Sep 30, 2026 | 56.50 | 56.99 | 56.00 | 56.50 | 56.50 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 56.50 | 56.99 | 56.00 | 56.50 | 56.50 | +0.79% | 0 | 0.00 |
| Sep 28, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -1.58% | 509 | 0.86 |
| Sep 25, 2026 | 55.99 | 56.95 | 55.99 | 56.95 | 56.95 | +3.55% | 815 | 1.41 |
| Sep 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.89% | 996 | 1.75 |
| Sep 23, 2026 | 55.50 | 55.99 | 55.00 | 55.50 | 55.50 | +1.83% | 0 | 0.00 |
| Sep 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.02% | 815 | 1.43 |
| Sep 21, 2026 | 55.00 | 55.00 | 54.51 | 54.51 | 54.51 | -0.89% | 3,084 | 5.39 |
| Sep 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.70% | 700 | 1.16 |
| Sep 17, 2026 | 55.95 | 56.90 | 55.00 | 55.95 | 55.95 | +0.45% | 0 | 0.00 |
| Sep 16, 2026 | 55.70 | 56.90 | 54.50 | 55.70 | 55.70 | -0.04% | 0 | 0.00 |
| Sep 15, 2026 | 55.73 | 56.95 | 54.50 | 55.73 | 55.73 | +0.22% | 0 | 0.00 |
| Sep 14, 2026 | 55.60 | 56.95 | 54.25 | 55.60 | 55.60 | +0.04% | 0 | 0.00 |
| Sep 11, 2026 | 55.58 | 56.95 | 54.20 | 55.58 | 55.58 | +2.54% | 0 | 0.00 |
| Sep 10, 2026 | 55.05 | 55.05 | 54.50 | 54.50 | 54.20 | +0.83% | 500 | 0.76 |
| Sep 09, 2026 | 54.05 | 54.05 | 54.00 | 54.05 | 53.75 | +0.09% | 600 | 0.93 |
| Sep 08, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | -1.80% | 250 | 0.39 |
| Sep 07, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.69 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.69 | +0.91% | 200 | 0.31 |
| Sep 03, 2026 | 54.50 | 54.99 | 54.00 | 54.50 | 54.20 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 54.50 | 54.99 | 54.00 | 54.50 | 54.20 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 54.50 | 54.99 | 54.00 | 54.50 | 54.20 | +0.92% | 0 | 0.00 |
| Aug 31, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | +0.00% | 933 | 1.46 |
| Aug 28, 2026 | 54.65 | 54.65 | 52.80 | 54.00 | 53.70 | -1.10% | 4,634 | 7.82 |
| Aug 27, 2026 | 56.00 | 56.00 | 54.60 | 54.60 | 54.30 | -2.50% | 557 | 0.95 |
| Aug 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.69 | -1.76% | 424 | 0.73 |
| Aug 25, 2026 | 56.75 | 57.00 | 56.75 | 57.00 | 56.69 | +0.00% | 390 | 0.68 |
| Aug 24, 2026 | 56.26 | 57.00 | 56.10 | 57.00 | 56.69 | -1.94% | 1,089 | 1.92 |
