Morris State Bancshares

MBLU
🏛️ usa →
23.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-18 15.20 15.20 14.95 15.20 0.0M
2023-12-08 15.20 15.20 15.20 15.20 0.0M
2023-12-07 15.20 15.20 15.20 15.20 0.0M
2023-12-01 15.20 15.20 15.20 15.20 0.0M
2023-11-30 15.20 15.20 15.20 15.20 0.0M
2023-11-29 14.85 15.20 14.85 15.20 0.0M
2023-11-28 14.60 14.85 14.60 14.70 0.0M
2023-11-13 14.60 14.60 14.60 14.60 0.0M
2023-10-31 14.85 14.85 14.80 14.80 0.0M
2023-10-27 14.80 14.80 14.80 14.80 0.0M
2023-10-26 15.20 15.20 15.20 15.20 0.0M
2023-10-19 15.60 15.60 15.60 15.60 0.0M
2023-10-18 15.60 15.60 15.60 15.60 0.0M
2023-09-19 17.30 17.30 17.30 17.30 0.0M
2023-09-12 16.00 17.00 16.00 17.00 0.0M
2023-09-11 15.99 16.46 15.99 16.00 0.0M
2023-09-08 15.50 16.00 15.50 16.00 0.0M
2023-09-07 15.10 15.70 15.10 15.70 0.0M
2023-08-22 14.80 14.80 14.80 14.80 0.0M
2023-08-15 15.00 15.00 15.00 15.00 0.0M
2023-08-04 15.80 15.80 15.80 15.80 0.0M
2023-07-24 15.60 15.60 15.60 15.60 0.0M
2023-07-14 15.60 15.60 15.60 15.60 0.0M
2023-07-07 15.20 15.20 15.20 15.20 0.0M
2023-06-26 14.60 14.60 14.60 14.60 0.0M
2023-06-23 14.60 14.60 14.60 14.60 0.0M
2023-06-16 15.20 15.20 15.20 15.20 0.0M
2023-06-14 14.51 14.51 14.51 14.51 0.0M
2023-06-08 14.50 15.60 14.50 15.60 0.0M
2023-05-25 15.00 15.00 15.00 15.00 0.0M
2023-05-18 15.20 15.20 14.40 14.87 0.0M
2023-05-17 15.65 15.65 15.65 15.65 0.0M
2023-05-12 15.65 15.65 15.65 15.65 0.0M
2023-05-11 16.40 16.40 16.40 16.40 0.0M
2023-05-10 15.90 15.90 15.90 15.90 0.0M
2023-05-05 16.75 16.75 16.75 16.75 0.0M
2023-05-01 15.80 16.40 15.80 16.40 0.0M
2023-04-28 15.60 15.60 15.60 15.60 0.0M
2023-04-27 16.10 16.10 15.60 15.60 0.0M
2023-04-25 16.40 16.40 16.30 16.30 0.0M
2023-04-24 17.00 17.00 17.00 17.00 0.0M
2023-03-23 18.40 18.60 18.40 18.42 0.0M
2023-03-22 18.00 18.90 18.00 18.90 0.0M
2023-03-21 17.20 17.20 17.20 17.20 0.0M
2023-03-15 17.00 17.00 17.00 17.00 0.0M
2023-03-13 17.60 17.60 17.40 17.40 0.0M
2023-02-24 18.00 18.00 18.00 18.00 0.0M
2023-02-14 17.90 17.90 17.90 17.90 0.0M
2023-01-24 18.00 18.00 18.00 18.00 0.0M
2023-01-04 18.00 18.00 18.00 18.00 0.0M