Dark

MBTF
M B T Financial Corp.
stock NASDAQ

Inactive

Aug 30, 2019

9.84USD-0.102%(-0.01)297,955

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-08-30	9.9100	9.9400	9.7900	9.8400	-0.102%	297,955	0.000%
2019-08-29	9.7300	9.9000	9.7300	9.8500	+2.073%	41,053	-0.102%
2019-08-28	9.6000	9.7100	9.5600	9.6500	+1.579%	20,677	+1.969%
2019-08-27	9.8200	9.8200	9.4800	9.5000	-2.263%	46,738	+3.579%
2019-08-26	9.7200	9.7700	9.6000	9.7200	+1.356%	44,175	+1.235%
2019-08-23	10.0300	10.0300	9.5600	9.5900	-4.100%	67,825	+2.607%
2019-08-22	10.0600	10.0600	9.9500	10.0000	-0.100%	44,996	-1.600%
2019-08-21	10.0100	10.0300	9.9100	10.0100	+0.603%	19,063	-1.698%
2019-08-20	10.0000	10.0500	9.9000	9.9500	-1.192%	20,251	-1.106%
2019-08-19	10.1100	10.1200	10.0000	10.0700	+0.902%	35,026	-2.284%
2019-08-16	9.7400	9.9900	9.7400	9.9800	+2.887%	35,593	-1.403%
2019-08-15	9.8700	9.8800	9.6600	9.7000	-1.322%	42,231	+1.443%
2019-08-14	9.9600	9.9600	9.7500	9.8300	-2.770%	79,428	+0.102%
2019-08-13	10.0000	10.2900	10.0000	10.1100	+0.697%	14,562	-2.671%
2019-08-12	10.0200	10.1300	9.8400	10.0400	-0.594%	9,950	-1.992%
2019-08-09	10.2700	10.2800	10.0900	10.1000	-0.786%	45,475	-2.574%
2019-08-08	9.8400	10.2700	9.8300	10.1800	+1.902%	72,299	-3.340%
2019-08-07	9.7300	10.0100	9.7300	9.9900	-0.399%	43,503	-1.502%
2019-08-06	10.0400	10.1177	9.8300	10.0300	-0.298%	36,442	-1.894%
2019-08-05	10.1700	10.1700	9.8400	10.0600	-2.896%	69,610	-2.187%
2019-08-02	10.5600	10.5900	10.2100	10.3600	-2.632%	40,789	-5.019%
2019-08-01	10.7600	10.9750	10.5800	10.6400	-1.299%	140,038	-7.519%
2019-07-31	10.6000	10.8800	10.5280	10.7800	+1.890%	160,614	-8.720%
2019-07-30	10.3600	10.5900	10.3300	10.5800	+1.731%	104,587	-6.994%
2019-07-29	10.5300	10.5400	10.3900	10.4000	-1.328%	25,722	-5.385%
2019-07-26	10.4000	10.5500	10.2300	10.5400	+2.330%	66,041	-6.641%
2019-07-25	10.6200	10.6200	10.2900	10.3000	-2.922%	82,395	-4.466%
2019-07-24	10.2700	10.6600	10.2400	10.6100	+3.411%	51,895	-7.257%
2019-07-23	10.1300	10.2600	10.1300	10.2600	+1.183%	17,385	-4.094%
2019-07-22	10.2700	10.2700	10.0600	10.1400	-1.266%	30,280	-2.959%
2019-07-19	10.2600	10.3900	10.2500	10.2700	-0.484%	121,961	-4.187%
2019-07-18	10.1800	10.3500	10.1500	10.3200	+1.375%	46,726	-4.651%
2019-07-17	10.1300	10.2950	10.0700	10.1800	+0.098%	56,758	-3.340%
2019-07-16	10.1800	10.2300	10.0600	10.1700	+0.098%	35,010	-3.245%
2019-07-15	10.3900	10.3900	10.1300	10.1600	-1.836%	29,824	-3.150%
2019-07-12	10.3100	10.4100	10.3000	10.3500	+0.485%	67,822	-4.928%
2019-07-11	10.3500	10.3500	10.1800	10.3000	+0.292%	104,275	-4.466%
2019-07-10	10.3000	10.3900	10.2500	10.2700	-0.291%	56,708	-4.187%
2019-07-09	10.4200	10.5000	10.2100	10.3000	+0.390%	73,516	-4.466%
2019-07-08	10.4300	10.4300	10.2300	10.2600	-1.441%	63,866	-4.094%
2019-07-05	10.3400	10.4900	10.3400	10.4100	+0.774%	21,004	-5.476%
2019-07-03	10.3100	10.3900	10.2800	10.3300	0.000%	27,993	-4.743%
2019-07-02	10.3000	10.3900	10.2200	10.3300	-0.290%	85,870	-4.743%
2019-07-01	10.0900	10.5200	10.0900	10.3600	+3.393%	182,323	-5.019%
2019-06-28	10.1000	10.3600	9.6000	10.0200	0.000%	2,132,760	-1.796%
2019-06-27	9.9600	10.1100	9.9600	10.0200	+1.212%	100,597	-1.796%
2019-06-26	9.9400	10.0800	9.8700	9.9000	-0.503%	120,072	-0.606%
2019-06-25	9.8500	10.0500	9.7400	9.9500	+0.811%	202,517	-1.106%
2019-06-24	9.6500	9.9700	9.6500	9.8700	+2.813%	241,516	-0.304%
2019-06-21	9.8500	10.0500	9.4500	9.6000	-3.518%	513,710	+2.500%
2019-06-20	9.8900	10.0200	9.6000	9.9500	+0.709%	156,521	-1.106%
2019-06-19	10.0700	10.1600	9.8700	9.8800	-1.200%	143,093	-0.405%
2019-06-18	9.8500	10.0500	9.7500	10.0000	+2.249%	88,396	-1.600%
2019-06-17	9.7400	9.8800	9.7400	9.7800	-0.610%	128,077	+0.613%
2019-06-14	9.8400	9.8700	9.7100	9.8400	0.000%	121,962	0.000%
2019-06-13	9.8540	10.0000	9.7700	9.8400	+0.408%	105,852	0.000%
2019-06-12	9.8400	9.8700	9.6700	9.8000	0.000%	111,699	+0.408%
2019-06-11	9.8800	9.9400	9.6600	9.8000	+0.102%	121,337	+0.408%
2019-06-10	9.6900	9.9100	9.6900	9.7900	+2.086%	145,474	+0.511%
2019-06-07	9.6200	9.6500	9.5200	9.5900	-0.415%	63,299	+2.607%
2019-06-06	9.6800	9.6800	9.5400	9.6300	-0.619%	37,912	+2.181%
2019-06-05	9.5700	9.6900	9.4600	9.6900	+0.832%	52,463	+1.548%
2019-06-04	9.4900	9.6400	9.3800	9.6100	+3.445%	49,575	+2.393%
2019-06-03	9.1400	9.3600	9.1400	9.2900	+1.641%	42,255	+5.920%
2019-05-31	9.0852	9.2200	9.0800	9.1400	-1.189%	119,711	+7.659%
2019-05-30	9.4800	9.4800	9.1850	9.2500	-1.805%	42,290	+6.378%
2019-05-29	9.2838	9.4200	9.2500	9.4200	+1.290%	126,977	+4.459%
2019-05-28	9.4400	9.4700	9.2900	9.3000	-1.587%	26,059	+5.806%
2019-05-24	9.4200	9.5500	9.3800	9.4500	+0.639%	16,996	+4.127%
2019-05-23	9.5400	9.5400	9.3100	9.3900	-2.492%	11,385	+4.792%
2019-05-22	9.8000	9.8000	9.5600	9.6300	-2.035%	18,209	+2.181%
2019-05-21	9.7600	9.8800	9.7500	9.8300	+0.821%	47,792	+0.102%
2019-05-20	9.6400	9.8400	9.6400	9.7500	+0.515%	25,640	+0.923%
2019-05-17	9.8500	9.9000	9.6900	9.7000	-1.523%	20,689	+1.443%
2019-05-16	9.8200	9.9300	9.8200	9.8500	+1.129%	13,577	-0.102%
2019-05-15	9.8300	9.8300	9.6300	9.7400	-1.815%	26,680	+1.027%
2019-05-14	9.7100	10.0000	9.6300	9.9200	+2.374%	24,218	-0.806%
2019-05-13	10.0700	10.0700	9.6500	9.6900	-5.186%	23,898	+1.548%
2019-05-10	10.1400	10.2200	10.0200	10.2200	+0.492%	85,884	-3.718%
2019-05-09	10.1000	10.1900	10.0000	10.1700	0.000%	31,725	-3.245%
2019-05-08	10.2000	10.2800	10.1400	10.1700	-1.070%	25,687	-3.245%
2019-05-07	10.3800	10.3800	10.1700	10.2800	-1.059%	11,708	-4.280%
2019-05-06	10.3500	10.6200	10.3013	10.3900	+0.096%	17,830	-5.294%
2019-05-03	10.1000	10.4200	10.0900	10.3800	+3.181%	176,414	-5.202%
2019-05-02	9.8800	10.0700	9.8800	10.0600	+1.925%	17,538	-2.187%
2019-05-01	10.0600	10.1300	9.8605	9.8700	-1.693%	24,905	-0.304%
2019-04-30	10.3100	10.3100	10.0400	10.0400	-2.901%	30,125	-1.992%
2019-04-29	10.1500	10.3900	10.1500	10.3400	+1.872%	96,321	-4.836%
2019-04-26	10.1100	10.1700	9.9100	10.1500	0.000%	54,944	-3.054%
2019-04-25	10.2600	10.3300	10.0800	10.1500	-3.700%	25,294	-3.054%
2019-04-24	10.4300	10.5700	10.4300	10.5400	+0.573%	48,606	-6.641%
2019-04-23	10.3000	10.5500	10.2800	10.4800	+1.452%	55,508	-6.107%
2019-04-22	10.5400	10.5600	10.2400	10.3300	-1.899%	14,477	-4.743%
2019-04-18	10.7300	10.7300	10.4800	10.5300	-1.772%	44,032	-6.553%
2019-04-17	10.3800	10.7900	10.3800	10.7200	+0.187%	98,709	-8.209%
2019-04-16	10.4700	10.7000	10.4300	10.7000	+1.905%	48,456	-8.037%
2019-04-15	10.7800	10.7800	10.4500	10.5000	-2.688%	25,574	-6.286%
2019-04-12	10.6500	10.8000	10.5400	10.7900	+1.985%	41,451	-8.804%
2019-04-11	10.6400	10.7000	10.5600	10.5800	-0.377%	30,666	-6.994%
2019-04-10	10.4300	10.6200	10.3800	10.6200	+1.047%	36,606	-7.345%
2019-04-09	10.5000	10.6600	10.5000	10.5100	-1.036%	32,788	-6.375%
2019-04-08	10.5600	10.6600	10.1600	10.6200	+0.759%	45,394	-7.345%
2019-04-05	10.4500	10.5700	10.4500	10.5400	+1.346%	63,832	-6.641%
2019-04-04	10.3100	10.5200	10.3100	10.4000	+0.678%	42,080	-5.385%
2019-04-03	10.3400	10.4300	10.2200	10.3300	+0.780%	63,447	-4.743%
2019-04-02	10.3100	10.3400	10.2000	10.2500	-0.582%	54,451	-4.000%
2019-04-01	10.1000	10.3500	10.1000	10.3100	+2.894%	35,700	-4.559%
2019-03-29	10.1700	10.2700	9.9800	10.0200	-1.378%	55,929	-1.796%
2019-03-28	10.0400	10.1800	10.0200	10.1600	+1.499%	15,183	-3.150%
2019-03-27	9.9900	10.0700	9.8500	10.0100	+0.301%	40,059	-1.698%
2019-03-26	9.8100	9.9900	9.7900	9.9800	+2.675%	27,782	-1.403%
2019-03-25	9.6400	10.0400	9.5050	9.7200	+0.725%	32,247	+1.235%
2019-03-22	10.1300	10.1400	9.6200	9.6500	-5.299%	97,847	+1.969%
2019-03-21	10.3013	10.4300	10.1900	10.1900	-1.355%	22,446	-3.435%
2019-03-20	10.9300	10.9300	10.2900	10.3300	-2.639%	116,007	-4.743%
2019-03-19	10.9400	10.9400	10.6000	10.6100	-3.545%	43,341	-7.257%
2019-03-18	11.0200	11.0500	10.9100	11.0000	+0.917%	68,084	-10.545%
2019-03-15	10.7200	10.9100	10.7200	10.9000	+1.395%	58,603	-9.725%
2019-03-14	10.7211	10.8700	10.7211	10.7500	-0.647%	175,723	-8.465%
2019-03-13	10.8200	10.9600	10.8000	10.8200	-0.276%	25,046	-9.057%
2019-03-12	10.9200	10.9200	10.7800	10.8500	-0.276%	35,601	-9.309%
2019-03-11	10.7500	10.9400	10.7200	10.8800	+1.682%	46,339	-9.559%
2019-03-08	10.6500	10.7400	10.6400	10.7000	+0.187%	22,775	-8.037%
2019-03-07	10.8900	10.8900	10.5900	10.6800	-2.287%	24,661	-7.865%
2019-03-06	11.1900	11.2500	10.8800	10.9300	-2.585%	105,741	-9.973%
2019-03-05	11.2500	11.2900	11.1600	11.2200	-0.708%	108,081	-12.299%
2019-03-04	11.2800	11.3700	11.1300	11.3000	-0.088%	70,909	-12.920%
2019-03-01	11.0800	11.3200	11.0175	11.3100	+2.168%	398,492	-12.997%
2019-02-28	11.0300	11.1300	11.0000	11.0700	+0.363%	62,642	-11.111%
2019-02-27	11.0000	11.0700	10.8700	11.0300	+0.731%	56,048	-10.789%
2019-02-26	11.1500	11.1700	10.9500	10.9500	-2.319%	43,091	-10.137%
2019-02-25	11.2100	11.2300	11.1500	11.2100	+0.809%	83,366	-12.221%
2019-02-22	11.2100	11.2300	11.1000	11.1200	-0.803%	36,421	-11.511%
2019-02-21	11.1518	11.2100	11.0900	11.2100	+0.179%	35,451	-12.221%
2019-02-20	11.1900	11.2500	11.1300	11.1900	+0.089%	44,288	-12.064%
2019-02-19	10.9700	11.2200	10.9700	11.1800	+0.994%	59,566	-11.986%
2019-02-15	10.8000	11.0800	10.7200	11.0700	+3.265%	38,038	-11.111%
2019-02-14	10.8600	10.8600	10.6500	10.7200	-1.289%	26,978	-8.209%
2019-02-13	10.7400	10.8600	10.7100	10.8600	+1.023%	45,561	-9.392%
2019-02-12	10.5800	10.7600	10.5200	10.7500	+2.479%	57,722	-8.465%
2019-02-11	10.4700	10.5000	10.3400	10.4900	+1.157%	40,993	-6.196%
2019-02-08	10.3900	10.4200	10.2600	10.3700	+0.290%	23,986	-5.111%
2019-02-07	10.2400	10.3800	10.2400	10.3400	+1.075%	18,691	-4.836%
2019-02-06	10.1500	10.2500	10.1000	10.2300	+0.098%	11,064	-3.812%
2019-02-05	10.2800	10.3400	10.0900	10.2200	-0.584%	30,416	-3.718%
2019-02-04	10.0300	10.3100	10.0300	10.2800	+2.187%	16,461	-4.280%
2019-02-01	10.0200	10.0900	9.9100	10.0600	+0.500%	25,692	-2.187%
2019-01-31	10.1000	10.2000	9.8200	10.0100	-1.185%	45,200	-1.698%
2019-01-30	10.2500	10.2900	10.0950	10.1300	-1.171%	39,196	-2.863%
2019-01-29	10.3200	10.5000	10.2500	10.2500	-0.966%	13,987	-4.000%
2019-01-28	10.3200	10.4700	10.2600	10.3500	-0.481%	21,107	-4.928%
2019-01-25	10.3000	10.4700	10.3000	10.4000	+1.463%	32,895	-5.385%
2019-01-24	9.9700	10.2900	9.9700	10.2500	+0.392%	7,982	-4.000%
2019-01-23	10.3500	10.3500	10.1800	10.2100	-1.162%	12,262	-3.624%
2019-01-22	10.4200	10.4300	10.2700	10.3300	-1.148%	31,277	-4.743%
2019-01-18	10.3500	10.5000	10.3500	10.4500	+0.771%	52,057	-5.837%
2019-01-17	10.3400	10.4100	10.3000	10.3700	-0.192%	20,187	-5.111%
2019-01-16	10.1800	10.4100	10.1800	10.3900	+2.668%	24,825	-5.294%
2019-01-15	9.9600	10.1200	9.8800	10.1200	+1.709%	24,270	-2.767%
2019-01-14	9.9700	10.1100	9.9500	9.9500	-0.699%	84,822	-1.106%
2019-01-11	10.0500	10.1400	9.9401	10.0200	-0.694%	25,181	-1.796%
2019-01-10	10.1000	10.1100	9.9900	10.0900	-0.395%	23,721	-2.478%
2019-01-09	10.2000	10.2000	9.9900	10.1300	+0.198%	17,842	-2.863%
2019-01-08	9.9400	10.1400	9.8600	10.1100	+1.100%	15,081	-2.671%
2019-01-07	9.7200	10.0200	9.6800	10.0000	+2.775%	74,170	-1.600%
2019-01-04	9.5700	9.8500	9.5700	9.7300	+2.854%	39,115	+1.131%
2019-01-03	9.4100	9.6800	9.3800	9.4600	0.000%	45,368	+4.017%
2019-01-02	9.2100	9.5400	9.0000	9.4600	+1.720%	40,630	+4.017%
2018-12-31	9.3000	9.3200	9.2000	9.3000	+0.108%	38,376	+5.806%
2018-12-28	9.2900	9.3700	9.1100	9.2900	+1.309%	48,121	+5.920%
2018-12-27	9.2200	9.2500	8.9100	9.1700	-1.609%	78,418	+7.306%
2018-12-26	8.8400	9.3500	8.7500	9.3200	+6.150%	118,505	+5.579%
2018-12-24	9.0500	9.1000	8.7800	8.7800	-3.516%	16,133	+12.073%
2018-12-21	9.2000	9.4100	9.0900	9.1000	-1.728%	168,041	+8.132%
2018-12-20	9.3000	9.3889	8.9400	9.2600	-0.537%	188,924	+6.263%
2018-12-19	9.5300	9.7601	9.2500	9.3100	-5.578%	69,600	+5.693%
2018-12-18	10.1100	10.2500	9.8400	9.8600	-1.988%	40,976	-0.203%
2018-12-17	10.0500	10.2100	9.9900	10.0600	+0.199%	36,207	-2.187%
2018-12-14	10.4800	10.4800	10.0400	10.0400	-4.381%	27,323	-1.992%
2018-12-13	10.6800	10.7000	10.4800	10.5000	-2.326%	23,955	-6.286%
2018-12-12	10.6100	10.8400	10.5500	10.7500	+2.381%	32,670	-8.465%
2018-12-11	10.6300	10.7100	10.4100	10.5000	-0.474%	12,516	-6.286%
2018-12-10	10.6500	10.6500	10.3700	10.5500	-0.939%	26,753	-6.730%
2018-12-07	10.6400	10.8400	10.5300	10.6500	0.000%	32,853	-7.606%
2018-12-06	10.7000	10.8000	10.4300	10.6500	-0.838%	71,708	-7.606%
2018-12-04	11.4700	11.4700	10.7200	10.7400	-6.364%	58,022	-8.380%
2018-12-03	11.4800	11.4900	11.3000	11.4700	+0.438%	33,832	-14.211%
2018-11-30	11.3100	11.4500	11.3100	11.4200	+1.062%	30,346	-13.835%
2018-11-29	11.4600	11.4600	11.2500	11.3000	-1.482%	19,491	-12.920%
2018-11-28	11.1600	11.4900	11.0500	11.4700	+2.870%	58,558	-14.211%
2018-11-27	11.2600	11.3300	11.0500	11.1500	-0.889%	56,401	-11.749%
2018-11-26	11.2100	11.4500	11.1600	11.2500	+0.806%	37,736	-12.533%
2018-11-23	11.1200	11.2400	11.1200	11.1600	-0.090%	17,498	-11.828%
2018-11-21	11.0800	11.3000	11.0000	11.1700	+0.995%	69,253	-11.907%
2018-11-20	11.2100	11.2800	10.9984	11.0600	-1.689%	30,225	-11.031%
2018-11-19	11.4500	11.4500	11.1900	11.2500	+0.267%	69,815	-12.533%
2018-11-16	11.1400	11.2600	11.1000	11.2200	0.000%	52,972	-12.299%
2018-11-15	11.0000	11.2200	10.8700	11.2200	+2.000%	37,740	-12.299%
2018-11-14	11.2300	11.2900	10.9100	11.0000	-1.786%	37,454	-10.545%
2018-11-13	11.2400	11.4500	11.1900	11.2000	-0.089%	36,601	-12.143%
2018-11-12	11.2800	11.4200	11.2100	11.2100	-0.621%	35,558	-12.221%
2018-11-09	11.5400	11.5400	11.2000	11.2800	-1.571%	33,002	-12.766%
2018-11-08	11.4600	11.5250	11.3900	11.4600	+0.350%	32,265	-14.136%
2018-11-07	11.3800	11.4500	11.1501	11.4200	-0.087%	35,277	-13.835%
2018-11-06	11.2400	11.4600	11.2000	11.4300	+1.781%	45,576	-13.911%
2018-11-05	11.2400	11.4600	11.1100	11.2300	-1.405%	97,345	-12.378%
2018-11-02	11.4200	11.5400	11.3000	11.3900	-0.088%	41,593	-13.608%
2018-11-01	11.4100	11.5200	11.3200	11.4000	-0.088%	44,131	-13.684%
2018-10-31	11.5100	11.6400	11.3850	11.4100	-0.955%	113,041	-13.760%
2018-10-30	11.6200	11.7000	11.2450	11.5200	-0.346%	128,219	-14.583%
2018-10-29	11.5200	11.7500	11.4550	11.5600	+1.493%	66,314	-14.879%
2018-10-26	11.7000	11.7500	11.2500	11.3900	-0.350%	58,964	-13.608%
2018-10-25	11.0600	11.4900	11.0300	11.4300	+3.815%	70,597	-13.911%
2018-10-24	11.1000	11.2200	10.8100	11.0100	-1.078%	49,374	-10.627%
2018-10-23	11.2000	11.3500	11.1100	11.1300	-1.765%	77,617	-11.590%
2018-10-22	11.5300	11.5500	11.2200	11.3300	-1.134%	38,338	-13.151%
2018-10-19	11.7200	11.7700	11.4300	11.4600	-2.551%	112,787	-14.136%
2018-10-18	11.9500	12.0000	11.7100	11.7600	-2.000%	45,687	-16.327%
2018-10-17	11.8800	12.0100	11.6600	12.0000	+0.756%	49,201	-18.000%
2018-10-16	11.7200	11.9800	11.6500	11.9100	+0.761%	198,021	-17.380%
2018-10-15	11.6800	11.8800	11.6600	11.8200	+0.939%	175,446	-16.751%
2018-10-12	12.0500	12.1300	11.3500	11.7100	-2.660%	139,368	-15.969%
2018-10-11	12.0500	12.3000	12.0200	12.0300	-1.635%	314,642	-18.204%
2018-10-10	11.7500	12.4900	11.7500	12.2300	+6.348%	1,470,331	-19.542%
2018-10-09	11.7000	11.7300	11.3000	11.5000	-0.605%	14,591	-14.435%
2018-10-08	11.3900	11.6400	11.3250	11.5700	+1.938%	10,241	-14.952%
2018-10-05	11.7500	11.7500	11.2600	11.3500	-2.908%	25,363	-13.304%
2018-10-04	11.2000	11.9200	11.2000	11.6900	+5.268%	95,101	-15.825%
2018-10-03	10.9300	11.1300	10.9300	11.1050	+1.323%	19,925	-11.391%
2018-10-02	11.1001	11.2049	10.9600	10.9600	-1.968%	15,398	-10.219%
2018-10-01	11.2700	11.2700	11.1000	11.1800	-1.062%	13,702	-11.986%
2018-09-28	11.3000	11.3000	11.2000	11.3000	+0.444%	20,857	-12.920%
2018-09-27	11.2500	11.2500	11.1500	11.2500	+0.446%	15,872	-12.533%
2018-09-26	11.2500	11.3000	11.1500	11.2000	0.000%	16,716	-12.143%
2018-09-25	11.2500	11.3500	11.1500	11.2000	-0.885%	22,762	-12.143%
2018-09-24	11.2500	11.3500	11.2000	11.3000	0.000%	14,892	-12.920%
2018-09-21	11.2000	11.3000	11.2000	11.3000	0.000%	72,938	-12.920%
2018-09-20	11.2000	11.3000	11.2000	11.3000	+0.893%	9,911	-12.920%
2018-09-19	11.0500	11.2500	11.0500	11.2000	+0.901%	23,160	-12.143%
2018-09-18	11.2500	11.2500	11.1000	11.1000	-0.448%	17,495	-11.351%
2018-09-17	11.2500	11.2500	11.0500	11.1500	0.000%	22,714	-11.749%
2018-09-14	11.1500	11.2000	11.1000	11.1500	+0.450%	13,309	-11.749%
2018-09-13	11.0000	11.1000	10.9250	11.1000	+0.909%	11,642	-11.351%
2018-09-12	10.9500	11.0000	10.8500	11.0000	+0.457%	18,210	-10.545%
2018-09-11	11.0500	11.0500	10.9500	10.9500	-0.905%	25,045	-10.137%
2018-09-10	10.9500	11.0500	10.9000	11.0500	-0.450%	16,953	-10.950%
2018-09-07	10.9500	11.1000	10.9500	11.1000	0.000%	18,368	-11.351%
2018-09-06	11.0000	11.2500	10.9000	11.1000	+0.909%	25,795	-11.351%
2018-09-05	10.9500	11.0000	10.9000	11.0000	+0.457%	6,945	-10.545%
2018-09-04	10.8500	11.0000	10.8500	10.9500	0.000%	7,886	-10.137%
2018-08-31	10.8500	11.0000	10.8500	10.9500	0.000%	42,949	-10.137%
2018-08-30	10.8500	11.0000	10.8500	10.9500	0.000%	31,115	-10.137%
2018-08-29	10.9550	10.9748	10.8000	10.9500	0.000%	29,555	-10.137%
2018-08-28	11.1000	11.1500	10.9500	10.9500	-1.794%	8,922	-10.137%
2018-08-27	11.1500	11.2500	11.1000	11.1500	-1.327%	19,971	-11.749%
2018-08-24	11.2920	11.3500	11.2000	11.3000	+0.444%	11,271	-12.920%
2018-08-23	11.3500	11.3500	11.2000	11.2500	-0.442%	13,734	-12.533%
2018-08-22	11.3500	11.4000	11.2000	11.3000	+0.444%	12,050	-12.920%
2018-08-21	11.3500	11.4000	11.2500	11.2500	-0.881%	12,942	-12.533%
2018-08-20	11.3000	11.4000	11.3000	11.3500	+0.889%	12,400	-13.304%
2018-08-17	11.2500	11.3500	11.1500	11.2500	+0.446%	18,846	-12.533%
2018-08-16	11.1000	11.2000	11.1000	11.2000	+2.283%	16,596	-12.143%
2018-08-15	11.1000	11.1000	10.9500	10.9500	-1.351%	16,184	-10.137%
2018-08-14	11.1500	11.1500	11.0000	11.1000	+0.909%	15,490	-11.351%
2018-08-13	10.8907	11.1000	10.8500	11.0000	0.000%	18,579	-10.545%
2018-08-10	11.0000	11.1000	10.9500	11.0000	-0.452%	7,065	-10.545%
2018-08-09	11.0550	11.1000	10.9500	11.0500	0.000%	11,842	-10.950%
2018-08-08	11.0500	11.1500	10.9500	11.0500	-0.897%	12,037	-10.950%
2018-08-07	11.3000	11.3000	11.1000	11.1500	-1.327%	17,718	-11.749%
2018-08-06	11.2753	11.3000	11.2500	11.3000	0.000%	6,622	-12.920%
2018-08-03	11.5000	11.5000	11.3000	11.3000	-1.739%	19,748	-12.920%
2018-08-02	11.4000	11.5000	11.3385	11.5000	+0.437%	9,757	-14.435%
2018-08-01	11.3500	11.5000	11.3000	11.4500	+0.439%	10,618	-14.061%
2018-07-31	11.3000	11.4500	11.2800	11.4000	+1.333%	18,803	-13.684%
2018-07-30	11.3000	11.4500	11.2500	11.2500	-0.442%	9,027	-12.533%
2018-07-27	11.6000	11.6000	11.3000	11.3000	-2.586%	16,794	-12.920%
2018-07-26	11.5000	11.6000	11.4497	11.6000	+1.310%	17,845	-15.172%
2018-07-25	11.3500	11.5500	11.3000	11.4500	0.000%	13,321	-14.061%
2018-07-24	11.3000	11.4750	11.3000	11.4500	+0.219%	15,447	-14.061%
2018-07-23	11.4000	11.5027	11.4000	11.4250	-0.436%	11,851	-13.873%
2018-07-20	11.2500	11.5500	11.2000	11.4750	+2.455%	22,625	-14.248%
2018-07-19	11.2000	11.3000	11.1050	11.2000	0.000%	17,183	-12.143%
2018-07-18	11.1500	11.2500	11.0750	11.2000	0.000%	9,923	-12.143%
2018-07-17	11.2500	11.3000	11.1000	11.2000	0.000%	10,974	-12.143%
2018-07-16	11.0000	11.2000	10.9000	11.2000	+1.818%	12,104	-12.143%
2018-07-13	11.0500	11.0500	10.9500	11.0000	-1.345%	17,306	-10.545%
2018-07-12	11.4500	11.4500	11.0500	11.1500	-1.762%	5,708	-11.749%
2018-07-11	11.3050	11.4500	11.3000	11.3500	-0.873%	6,498	-13.304%
2018-07-10	11.5000	11.6000	11.4000	11.4500	-0.435%	34,154	-14.061%
2018-07-09	11.1000	11.6000	11.1000	11.5000	+3.604%	115,276	-14.435%
2018-07-06	11.1000	11.1000	11.0000	11.1000	+0.452%	18,181	-11.351%
2018-07-05	10.9500	11.1000	10.9000	11.0500	+1.376%	38,643	-10.950%
2018-07-03	11.0000	11.0000	10.7550	10.9000	-0.457%	14,059	-9.725%
2018-07-02	10.7000	10.9500	10.6750	10.9500	+2.817%	63,189	-10.137%
2018-06-29	10.6500	10.7000	10.5500	10.6500	0.000%	50,835	-7.606%
2018-06-28	10.3500	10.6500	10.3500	10.6500	+2.404%	27,540	-7.606%
2018-06-27	10.5500	10.6000	10.3491	10.4000	-1.887%	28,682	-5.385%
2018-06-26	10.6500	10.6500	10.5000	10.6000	+0.474%	11,730	-7.170%
2018-06-25	10.6000	10.7500	10.5050	10.5500	-0.939%	31,244	-6.730%
2018-06-22	10.7500	10.7500	10.5500	10.6500	0.000%	72,825	-7.606%
2018-06-21	10.7500	10.7500	10.5000	10.6500	-0.467%	17,177	-7.606%
2018-06-20	10.6500	10.7000	10.5500	10.7000	+0.469%	23,894	-8.037%
2018-06-19	10.6000	10.7000	10.5000	10.6500	+0.472%	19,719	-7.606%
2018-06-18	10.5500	10.6000	10.4000	10.6000	+0.952%	14,395	-7.170%
2018-06-15	10.2500	10.5000	10.2500	10.5000	+2.439%	41,011	-6.286%
2018-06-14	10.7500	10.7500	10.1500	10.2500	-4.206%	79,236	-4.000%
2018-06-13	10.5500	10.7500	10.5500	10.7000	+0.469%	19,419	-8.037%
2018-06-12	10.5500	10.6500	10.4500	10.6500	+0.472%	18,941	-7.606%
2018-06-11	10.6500	10.7000	10.5500	10.6000	-0.935%	16,704	-7.170%
2018-06-08	10.7500	10.7500	10.7000	10.7000	-0.926%	12,005	-8.037%
2018-06-07	10.8000	10.8000	10.7000	10.8000	+0.465%	18,803	-8.889%
2018-06-06	10.7000	10.8000	10.6500	10.7500	+0.467%	20,400	-8.465%
2018-06-05	10.7000	10.7500	10.7000	10.7000	0.000%	18,589	-8.037%
2018-06-04	10.6500	10.7500	10.6000	10.7000	0.000%	25,001	-8.037%
2018-06-01	10.7000	10.7000	10.5500	10.7000	+0.943%	20,360	-8.037%
2018-05-31	10.6000	10.7000	10.5500	10.6000	+0.474%	17,719	-7.170%
2018-05-30	10.4000	10.6000	10.4000	10.5500	+1.932%	24,458	-6.730%
2018-05-29	10.5500	10.5500	10.3000	10.3500	-2.817%	10,554	-4.928%
2018-05-25	10.6000	10.6500	10.4550	10.6500	+0.948%	15,286	-7.606%
2018-05-24	10.6000	10.6239	10.4500	10.5500	-0.472%	22,428	-6.730%
2018-05-23	10.6500	10.7000	10.5000	10.6000	-0.469%	13,407	-7.170%
2018-05-22	10.6000	10.7000	10.5000	10.6500	+0.472%	34,175	-7.606%
2018-05-21	10.3000	10.6000	10.3000	10.6000	+3.415%	57,829	-7.170%
2018-05-18	10.3000	10.3500	10.2000	10.2500	0.000%	36,247	-4.000%
2018-05-17	10.2500	10.3000	10.2000	10.2500	+0.490%	40,557	-4.000%
2018-05-16	10.2000	10.2500	10.1500	10.2000	+0.493%	19,738	-3.529%
2018-05-15	10.2000	10.2500	10.1500	10.1500	+0.495%	24,187	-3.054%
2018-05-14	10.3000	10.4000	10.0000	10.1000	-1.463%	36,514	-2.574%
2018-05-11	10.3500	10.3500	10.2000	10.2500	-0.966%	19,944	-4.000%
2018-05-10	10.4000	10.4000	10.2000	10.3500	0.000%	17,187	-4.928%
2018-05-09	10.4000	10.4500	10.2500	10.3500	-0.957%	19,838	-4.928%
2018-05-08	10.4500	10.4500	10.3000	10.4500	+0.966%	32,201	-5.837%
2018-05-07	10.4500	10.4500	10.3000	10.3500	-0.481%	24,322	-4.928%
2018-05-04	10.0000	10.4450	9.9500	10.4000	+4.523%	59,191	-5.385%
2018-05-03	10.1000	10.1000	9.8500	9.9500	-1.970%	119,994	-1.106%
2018-05-02	10.4000	10.4000	10.1000	10.1500	-2.404%	30,388	-3.054%
2018-05-01	10.1500	10.4000	10.0997	10.4000	+2.211%	23,657	-5.385%
2018-04-30	10.3000	10.5000	10.1500	10.1750	-0.245%	42,282	-3.292%
2018-04-27	10.6000	10.6000	10.2000	10.2000	-4.673%	34,071	-3.529%
2018-04-26	10.9000	10.9500	10.6000	10.7000	-2.283%	42,713	-8.037%
2018-04-25	10.9500	11.0000	10.9250	10.9500	-0.455%	14,880	-10.137%
2018-04-24	10.8500	11.0000	10.8250	11.0000	+1.382%	26,936	-10.545%
2018-04-23	10.7000	10.9000	10.7000	10.8500	+0.930%	34,251	-9.309%
2018-04-20	10.8000	10.9950	10.7000	10.7500	-0.922%	46,239	-8.465%
2018-04-19	10.7000	10.8500	10.6897	10.8500	+0.930%	21,578	-9.309%
2018-04-18	10.7500	10.7500	10.6500	10.7500	+0.467%	15,257	-8.465%
2018-04-17	10.7500	10.8500	10.5500	10.7000	-0.926%	32,567	-8.037%
2018-04-16	10.7000	10.8500	10.5000	10.8000	+1.887%	26,607	-8.889%
2018-04-13	10.8000	10.8000	10.5500	10.6000	-1.852%	41,502	-7.170%
2018-04-12	10.8000	10.8500	10.7000	10.8000	0.000%	57,607	-8.889%
2018-04-11	10.6500	10.8500	10.6000	10.8000	+0.935%	48,355	-8.889%
2018-04-10	10.6000	10.7000	10.4500	10.7000	+1.422%	44,683	-8.037%
2018-04-09	10.7500	10.8000	10.5000	10.5500	-1.860%	31,670	-6.730%
2018-04-06	10.7000	10.8500	10.5000	10.7500	-0.463%	210,021	-8.465%
2018-04-05	10.6000	10.9000	10.2500	10.8000	+2.857%	130,167	-8.889%
2018-04-04	10.3000	10.6500	10.2500	10.5000	+0.962%	31,138	-6.286%
2018-04-03	10.4000	10.5000	10.3500	10.4000	+0.971%	34,119	-5.385%
2018-04-02	10.7000	10.8000	10.1000	10.3000	-4.186%	98,260	-4.466%
2018-03-29	10.5500	10.7500	10.3000	10.7500	+1.896%	165,018	-8.465%
2018-03-28	10.0500	10.6000	10.0000	10.5500	+5.500%	125,701	-6.730%
2018-03-27	10.2500	10.3000	10.0000	10.0000	-2.439%	28,950	-1.600%
2018-03-26	10.2000	10.3500	10.1000	10.2500	+1.485%	33,973	-4.000%
2018-03-23	10.4500	10.5500	10.1000	10.1000	-2.651%	45,356	-2.574%
2018-03-22	10.6000	10.7000	10.3500	10.3750	-2.582%	32,961	-5.157%
2018-03-21	10.5500	10.7000	10.4500	10.6500	+0.472%	33,211	-7.606%
2018-03-20	10.7000	10.7000	10.5500	10.6000	0.000%	27,915	-7.170%
2018-03-19	10.4500	10.7250	10.2690	10.6000	+1.435%	37,787	-7.170%
2018-03-16	10.2500	10.5000	10.2000	10.4500	+1.951%	116,486	-5.837%
2018-03-15	10.2000	10.3000	10.1500	10.2500	+0.490%	62,802	-4.000%
2018-03-14	10.2000	10.3000	10.1500	10.2000	0.000%	127,793	-3.529%

document.getElementById("H3VljL").onerror = function(){this.style.display='none';}; .dark-mode .q8yJ48{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8yJ48{ color: #333333; background-color: white; border: 2px solid #333333; }MBTFM B T Financial Corp.stock NASDAQ

MBTF
M B T Financial Corp.
stock NASDAQ