Dark

MSBF
MSB Financial Corp. Common Stock (MD)
stock NASDAQ

Inactive

Jul 10, 2020

10.38USD+1.865%(+0.19)32,273

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-10	10.3400	10.8900	10.1900	10.3800	+1.865%	32,273	0.000%
2020-07-09	10.4200	10.4200	9.6200	10.1900	-4.139%	4,446	+1.865%
2020-07-08	10.7900	10.7900	10.5400	10.6300	-1.208%	3,506	-2.352%
2020-07-07	10.7600	10.7600	10.7600	10.7600	-1.194%	772	-3.532%
2020-07-06	12.0000	12.0000	10.8900	10.8900	-9.250%	8,928	-4.683%
2020-07-02	12.5000	12.5000	12.0000	12.0000	-3.382%	5,519	-13.500%
2020-07-01	11.0700	12.4500	10.8800	12.4200	+9.912%	13,923	-16.425%
2020-06-30	11.1200	11.3700	10.5640	11.3000	+3.291%	3,039	-8.142%
2020-06-29	11.4300	11.4300	10.9400	10.9400	-0.995%	602	-5.119%
2020-06-26	10.7500	11.1300	10.0700	11.0500	+2.791%	16,364	-6.063%
2020-06-25	10.7500	10.7500	10.7500	10.7500	-0.093%	602	-3.442%
2020-06-23	10.9600	10.9600	10.7600	10.7600	-0.463%	530	-3.532%
2020-06-22	10.8100	10.8200	10.4600	10.8100	-1.279%	1,648	-3.978%
2020-06-19	11.4200	11.4600	10.7600	10.9500	-2.232%	2,298	-5.205%
2020-06-18	11.2500	11.2500	11.1800	11.2000	+0.448%	1,459	-7.321%
2020-06-17	11.3100	11.6400	10.8700	11.1500	-3.463%	4,577	-6.906%
2020-06-16	11.2900	11.6900	11.2800	11.5500	+5.287%	2,958	-10.130%
2020-06-15	11.1000	11.1000	10.2500	10.9700	-2.054%	5,831	-5.378%
2020-06-12	11.5000	11.5000	10.0100	11.2000	-1.582%	15,906	-7.321%
2020-06-11	11.5500	11.5500	11.3300	11.3800	-13.030%	3,997	-8.787%
2020-06-10	12.8600	13.0850	12.8200	13.0850	-1.245%	970	-20.673%
2020-06-09	13.2500	13.2500	13.2500	13.2500	-0.898%	412	-21.660%
2020-06-08	14.2300	14.2300	13.3700	13.3700	-3.592%	585	-22.364%
2020-06-05	13.9000	13.9000	13.6000	13.8682	+3.494%	1,149	-25.153%
2020-06-04	13.6400	13.6400	13.4000	13.4000	+3.077%	567	-22.537%
2020-06-03	13.0000	13.0000	13.0000	13.0000	+5.135%	211	-20.154%
2020-06-02	12.8000	12.8000	12.0400	12.3650	-0.282%	1,033	-16.053%
2020-06-01	13.0500	13.0500	12.1000	12.4000	-0.641%	1,685	-16.290%
2020-05-29	13.0600	13.0600	12.4700	12.4800	-1.188%	607	-16.827%
2020-05-28	13.4814	13.4814	12.6300	12.6300	-2.846%	862	-17.815%
2020-05-27	12.1500	13.0000	12.1500	13.0000	+8.333%	11,065	-20.154%
2020-05-26	11.9300	12.0000	11.8656	12.0000	+4.167%	1,281	-13.500%
2020-05-22	11.5200	11.5200	11.5200	11.5200	+0.964%	176	-9.896%
2020-05-21	12.0000	12.0000	11.4100	11.4100	-4.118%	1,080	-9.027%
2020-05-20	11.5000	11.9000	11.5000	11.9000	+2.146%	4,386	-12.773%
2020-05-19	11.3550	11.6500	11.3550	11.6500	+0.866%	568	-10.901%
2020-05-18	11.4800	11.6200	11.1200	11.5500	+2.667%	14,651	-10.130%
2020-05-15	10.5600	11.4200	10.5600	11.2500	+2.319%	1,216	-7.733%
2020-05-14	11.0500	11.0500	10.9950	10.9950	-3.298%	421	-5.593%
2020-05-13	11.3700	11.3700	11.3700	11.3700	+1.882%	666	-8.707%
2020-05-12	12.0800	12.0800	11.1600	11.1600	-2.533%	10,523	-6.989%
2020-05-11	12.0000	12.0900	11.4500	11.4500	-6.911%	3,034	-9.345%
2020-05-08	12.6200	12.6200	11.6000	12.3000	+1.990%	5,740	-15.610%
2020-05-07	12.6500	12.6500	12.0600	12.0600	-4.664%	489	-13.930%
2020-05-05	12.3600	12.6500	11.5000	12.6500	-1.172%	4,224	-17.945%
2020-05-04	12.3900	12.8000	12.3900	12.8000	-1.387%	1,041	-18.906%
2020-05-01	12.9500	12.9800	12.9500	12.9800	-0.077%	284	-20.031%
2020-04-30	12.8000	12.9900	12.8000	12.9900	+4.420%	1,260	-20.092%
2020-04-29	11.9300	12.4401	11.8500	12.4401	+3.841%	3,613	-16.560%
2020-04-28	12.0000	12.0600	11.4600	11.9800	+7.252%	2,507	-13.356%
2020-04-27	11.8200	11.8200	11.1300	11.1700	-1.063%	6,488	-7.073%
2020-04-22	11.0000	11.5138	10.9999	11.2900	+4.440%	7,233	-8.060%
2020-04-21	11.3200	11.3200	10.7100	10.8100	-0.369%	1,094	-3.978%
2020-04-20	10.4700	11.2700	10.4700	10.8500	-2.076%	3,895	-4.332%
2020-04-17	11.6000	11.7280	10.5800	11.0800	+3.262%	2,038	-6.318%
2020-04-16	12.0000	12.0000	10.7300	10.7300	-3.974%	2,876	-3.262%
2020-04-15	11.1740	11.1740	11.1740	11.1740	-7.270%	386	-7.106%
2020-04-14	11.5500	12.0500	11.5183	12.0500	-1.148%	492	-13.859%
2020-04-13	11.4000	12.1900	10.8600	12.1900	+3.393%	2,670	-14.848%
2020-04-09	12.0300	12.0300	11.7500	11.7900	+1.813%	17,791	-11.959%
2020-04-08	12.0500	12.0900	11.5800	11.5800	-7.949%	301	-10.363%
2020-04-07	11.5200	12.5800	11.0800	12.5800	+9.582%	2,333	-17.488%
2020-04-06	12.0400	12.0400	10.9019	11.4800	-2.048%	4,329	-9.582%
2020-04-01	12.1800	12.1800	11.0600	11.7200	-4.248%	2,314	-11.433%
2020-03-31	12.2500	12.2500	11.4000	12.2400	+5.155%	6,312	-15.196%
2020-03-30	11.6000	11.6400	11.6000	11.6400	0.000%	840	-10.825%
2020-03-27	12.4900	12.4900	11.6300	11.6400	-1.356%	1,941	-10.825%
2020-03-26	12.4500	12.4500	11.1200	11.8000	0.000%	4,658	-12.034%
2020-03-25	12.2600	12.2600	11.3000	11.8000	0.000%	1,856	-12.034%
2020-03-24	11.5000	11.9800	10.6600	11.8000	+7.370%	15,797	-12.034%
2020-03-23	11.4100	11.5900	9.9600	10.9900	-10.650%	7,081	-5.551%
2020-03-20	12.3900	12.5900	12.2100	12.3000	+4.237%	4,949	-15.610%
2020-03-19	11.0800	12.7500	11.0600	11.8000	+2.698%	10,363	-12.034%
2020-03-18	12.2000	12.2000	11.1500	11.4900	-9.456%	7,300	-9.661%
2020-03-17	12.0000	12.7000	11.0500	12.6900	+6.728%	10,375	-18.203%
2020-03-16	12.0000	12.0000	11.0000	11.8900	-9.582%	12,185	-12.700%
2020-03-13	12.8700	13.1500	12.8700	13.1500	+4.282%	2,130	-21.065%
2020-03-12	10.8200	13.2300	10.8200	12.6100	-7.956%	3,228	-17.684%
2020-03-11	13.3901	14.0100	13.3901	13.7000	-1.968%	10,198	-24.234%
2020-03-10	13.6500	14.0050	13.6000	13.9750	+3.934%	3,893	-25.725%
2020-03-09	13.7400	14.9399	12.9545	13.4460	-7.397%	10,214	-22.802%
2020-03-06	15.0889	15.0889	14.5200	14.5200	-3.264%	503	-28.512%
2020-03-05	15.0000	15.0700	14.8500	15.0100	-1.120%	3,388	-30.846%
2020-03-04	15.0483	15.1900	14.9600	15.1800	-0.132%	1,174	-31.621%
2020-03-03	15.3700	15.4700	15.2000	15.2000	-0.654%	432	-31.711%
2020-03-02	15.3300	15.8900	14.9550	15.3000	+1.057%	4,053	-32.157%
2020-02-28	15.9500	15.9500	14.8000	15.1400	-5.078%	6,321	-31.440%
2020-02-27	15.5000	15.9500	15.5000	15.9500	-1.604%	1,273	-34.922%
2020-02-26	16.3500	16.3500	16.1100	16.2100	-2.349%	3,045	-35.965%
2020-02-25	16.4500	16.6000	16.2700	16.6000	+0.302%	808	-37.470%
2020-02-24	16.8000	16.8500	16.5000	16.5500	-3.779%	180,798	-37.281%
2020-02-21	17.2400	17.2500	17.0900	17.2000	-0.290%	28,271	-39.651%
2020-02-20	17.2000	17.2500	17.2000	17.2500	+0.058%	5,276	-39.826%
2020-02-19	17.2000	17.2400	17.0700	17.2400	-0.058%	8,901	-39.791%
2020-02-18	17.1700	17.2800	17.1700	17.2500	-0.289%	2,406	-39.826%
2020-02-14	17.3000	17.3000	17.3000	17.3000	+0.290%	509	-40.000%
2020-02-13	17.2200	17.3200	16.7100	17.2500	-0.058%	71,372	-39.826%
2020-02-12	17.2800	17.2800	17.2000	17.2600	+2.677%	13,613	-39.861%
2020-02-11	17.1100	17.2800	16.8000	16.8100	-2.945%	11,742	-38.251%
2020-02-10	17.2500	17.3500	16.7600	17.3200	+0.639%	5,929	-40.069%
2020-02-07	16.9900	17.3500	16.9900	17.2100	+4.051%	17,330	-39.686%
2020-02-06	16.9900	17.0200	16.5400	16.5400	-0.601%	4,925	-37.243%
2020-02-05	17.0000	17.0000	16.3403	16.6400	-1.129%	10,371	-37.620%
2020-02-04	17.0000	17.3500	16.5565	16.8300	+0.718%	5,437	-38.324%
2020-02-03	17.2900	17.2900	16.7100	16.7100	-3.633%	4,162	-37.882%
2020-01-31	17.2500	17.3800	16.2200	17.3400	+1.285%	83,708	-40.138%
2020-01-30	17.3300	17.3300	17.1200	17.1200	-2.672%	1,833	-39.369%
2020-01-29	17.4000	17.6000	17.4000	17.5900	+0.802%	5,367	-40.989%
2020-01-28	17.4000	17.4500	17.4000	17.4500	+1.631%	1,869	-40.516%
2020-01-27	17.1700	17.1700	17.1700	17.1700	-1.773%	485	-39.546%
2020-01-24	17.5000	17.5000	17.4800	17.4800	+0.749%	512	-40.618%
2020-01-23	17.3900	17.4200	17.3100	17.3500	-0.402%	10,653	-40.173%
2020-01-22	17.3100	17.4300	17.2900	17.4200	+0.057%	3,295	-40.413%
2020-01-21	17.4500	17.4500	17.2800	17.4100	-0.229%	4,205	-40.379%
2020-01-17	17.5300	17.5500	17.4500	17.4500	-0.570%	1,946	-40.516%
2020-01-16	17.6000	17.6000	17.4850	17.5500	+0.286%	3,524	-40.855%
2020-01-15	17.2500	17.5000	17.2500	17.5000	+0.287%	2,870	-40.686%
2020-01-14	17.4400	17.5500	17.4400	17.4500	-0.343%	7,061	-40.516%
2020-01-13	17.0650	17.5300	17.0650	17.5100	+0.057%	5,447	-40.720%
2020-01-10	17.2900	17.5000	17.2700	17.5000	+0.517%	9,621	-40.686%
2020-01-09	17.4139	17.4900	17.3400	17.4100	-0.514%	16,958	-40.379%
2020-01-08	17.5300	17.5500	17.4100	17.5000	-0.455%	17,926	-40.686%
2020-01-07	17.8000	17.8000	17.4800	17.5800	-0.790%	8,783	-40.956%
2020-01-06	17.5000	17.7500	17.5000	17.7200	+0.739%	14,738	-41.422%
2020-01-03	17.7800	17.8800	17.5900	17.5900	-1.512%	7,174	-40.989%
2020-01-02	17.9800	17.9800	17.8600	17.8600	-0.778%	7,024	-41.881%
2019-12-31	17.6800	18.0000	17.6800	18.0000	+1.010%	3,176	-42.333%
2019-12-30	17.8014	17.9500	17.6700	17.8200	-0.280%	15,503	-41.751%
2019-12-27	17.9900	17.9900	17.8700	17.8700	-0.223%	2,589	-41.914%
2019-12-26	17.9700	18.0000	17.7800	17.9100	+1.358%	16,477	-42.044%
2019-12-24	17.7200	17.9100	17.6700	17.6700	-1.092%	4,892	-41.256%
2019-12-23	17.7800	18.0000	17.7250	17.8650	+2.968%	40,734	-41.898%
2019-12-20	17.7700	18.1800	17.3500	17.3500	-2.528%	112,471	-40.173%
2019-12-19	17.0400	18.5050	17.0400	17.8000	+17.105%	434,960	-41.685%
2019-12-18	15.3000	15.4900	15.2000	15.2000	+0.662%	9,033	-31.711%
2019-12-17	15.3620	15.3620	15.0600	15.1000	0.000%	10,958	-31.258%
2019-12-16	15.0000	15.2500	14.5350	15.1000	-1.789%	11,284	-31.258%
2019-12-13	15.5000	15.5000	15.3750	15.3750	-0.806%	405	-32.488%
2019-12-12	15.2655	15.5000	15.1500	15.5000	+2.990%	2,380	-33.032%
2019-12-11	15.1000	15.1000	15.0500	15.0500	-0.331%	2,672	-31.030%
2019-12-10	15.2500	15.4500	15.0000	15.1000	+0.066%	4,036	-31.258%
2019-12-09	15.0100	15.2500	15.0000	15.0900	+0.600%	6,294	-31.213%
2019-12-06	15.3460	15.3460	15.0000	15.0000	-1.316%	4,889	-30.800%
2019-12-05	15.2000	15.2000	15.2000	15.2000	-0.328%	431	-31.711%
2019-12-04	15.5000	15.5000	15.2500	15.2500	-0.974%	1,700	-31.934%
2019-12-03	15.5000	15.5000	15.4000	15.4000	-0.645%	1,104	-32.597%
2019-12-02	15.5000	15.5000	15.5000	15.5000	0.000%	210	-33.032%
2019-11-29	15.5000	15.5000	15.5000	15.5000	+0.194%	100	-33.032%
2019-11-26	15.5000	15.5000	15.4700	15.4700	+2.905%	394	-32.902%
2019-11-25	14.7600	15.0710	14.7600	15.0333	+0.693%	19,184	-30.953%
2019-11-22	15.0000	15.0000	14.9299	14.9299	+0.126%	4,330	-30.475%
2019-11-21	15.6000	15.6000	14.7500	14.9111	-1.512%	13,426	-30.387%
2019-11-20	15.8000	16.0000	15.1400	15.1400	-4.780%	3,052	-31.440%
2019-11-18	15.9001	15.9001	15.9001	15.9001	-1.242%	444	-34.717%
2019-11-15	16.0300	16.1000	16.0300	16.1000	+0.312%	2,024	-35.528%
2019-11-14	16.0400	16.0900	16.0400	16.0500	+0.943%	423	-35.327%
2019-11-13	15.9500	15.9837	15.9000	15.9000	-0.157%	9,656	-34.717%
2019-11-12	15.9000	15.9500	15.9000	15.9250	-0.157%	3,463	-34.819%
2019-11-11	15.9788	15.9788	15.9000	15.9500	+1.528%	3,797	-34.922%
2019-11-08	15.2100	15.8000	15.2100	15.7100	-1.505%	3,864	-33.927%
2019-11-07	16.0000	16.0000	15.9500	15.9500	-0.313%	1,787	-34.922%
2019-11-05	16.0500	16.0500	15.9450	16.0000	0.000%	6,635	-35.125%
2019-11-01	16.0950	16.2300	16.0000	16.0000	+0.810%	1,102	-35.125%
2019-10-31	15.8755	15.8755	15.8250	15.8715	-0.803%	1,559	-34.600%
2019-10-30	15.8900	16.0400	15.8000	16.0000	+0.566%	3,297	-35.125%
2019-10-29	15.9100	15.9100	15.9100	15.9100	-0.063%	387	-34.758%
2019-10-28	15.9200	15.9200	15.9200	15.9200	+0.126%	1,382	-34.799%
2019-10-25	16.0600	16.0600	15.7500	15.9000	-0.625%	30,385	-34.717%
2019-10-24	16.0700	16.0700	15.7500	16.0000	-1.016%	28,045	-35.125%
2019-10-23	16.1506	16.2108	16.0700	16.1642	+0.532%	1,548	-35.784%
2019-10-22	16.1542	16.1542	16.0000	16.0786	+0.491%	1,986	-35.442%
2019-10-18	16.0000	16.0001	16.0000	16.0001	+0.001%	1,002	-35.125%
2019-10-17	16.0000	16.0000	16.0000	16.0000	-0.310%	388	-35.125%
2019-10-16	15.3200	16.0497	15.3200	16.0497	+0.060%	395	-35.326%
2019-10-15	16.1000	16.1000	16.0400	16.0400	-0.373%	374	-35.287%
2019-10-14	16.1161	16.1161	16.0000	16.1000	-0.310%	4,057	-35.528%
2019-10-11	16.1195	16.1500	16.1195	16.1500	+0.937%	836	-35.728%
2019-10-10	16.0000	16.0360	16.0000	16.0000	-0.621%	2,385	-35.125%
2019-10-09	16.0000	16.1000	16.0000	16.1000	+0.614%	7,639	-35.528%
2019-10-08	16.0000	16.1400	16.0000	16.0017	+0.011%	893	-35.132%
2019-10-07	16.1256	16.1400	16.0000	16.0000	-0.744%	470	-35.125%
2019-10-03	16.0212	16.1200	16.0000	16.1200	+0.750%	4,731	-35.608%
2019-10-02	16.1700	16.1700	16.0000	16.0000	-0.621%	4,427	-35.125%
2019-10-01	16.1000	16.2700	16.0800	16.1000	0.000%	35,408	-35.528%
2019-09-30	16.1000	16.1000	16.1000	16.1000	0.000%	3,194	-35.528%
2019-09-27	16.1000	16.1000	16.1000	16.1000	+0.625%	331	-35.528%
2019-09-25	16.0774	16.1600	16.0000	16.0000	-0.125%	760	-35.125%
2019-09-24	16.0603	16.3600	16.0200	16.0200	+0.125%	1,974	-35.206%
2019-09-23	16.6500	16.6500	16.0000	16.0000	-5.437%	1,973	-35.125%
2019-09-20	16.0100	16.9200	16.0000	16.9200	+5.717%	7,666	-38.652%
2019-09-19	16.0000	16.0100	16.0000	16.0050	+0.031%	1,087	-35.145%
2019-09-18	16.2300	16.2300	16.0000	16.0000	-0.125%	2,905	-35.125%
2019-09-17	16.0100	16.1600	16.0000	16.0200	-0.062%	636	-35.206%
2019-09-16	15.9400	16.0700	15.9400	16.0300	+0.062%	1,419	-35.246%
2019-09-13	16.0200	16.2200	16.0000	16.0200	+0.002%	6,304	-35.206%
2019-09-12	16.1600	16.1600	16.0197	16.0197	+0.123%	1,201	-35.205%
2019-09-11	16.1559	16.1559	15.9900	16.0000	-1.235%	7,365	-35.125%
2019-09-10	16.2300	16.2300	16.1050	16.2000	+0.809%	1,705	-35.926%
2019-09-09	16.1500	16.1700	16.0100	16.0700	-0.186%	1,985	-35.408%
2019-09-06	16.1300	16.1600	16.0000	16.1000	+0.156%	13,535	-35.528%
2019-09-05	16.0583	16.1700	16.0000	16.0750	+0.156%	9,915	-35.428%
2019-09-04	15.9500	16.0600	15.9500	16.0500	0.000%	1,970	-35.327%
2019-09-03	16.1000	16.1000	16.0000	16.0500	+0.313%	3,982	-35.327%
2019-08-30	15.7400	16.1600	15.7400	16.0000	-0.990%	12,012	-35.125%
2019-08-29	16.1700	16.1700	16.1600	16.1600	+1.000%	648	-35.767%
2019-08-28	16.0300	16.3000	15.9000	16.0000	+0.412%	11,622	-35.125%
2019-08-27	15.9795	16.3500	15.9000	15.9344	-3.076%	6,799	-34.858%
2019-08-26	16.6712	16.8200	16.4000	16.4401	+0.245%	9,850	-36.862%
2019-08-23	16.3900	16.5020	16.3900	16.4000	+0.042%	11,958	-36.707%
2019-08-22	16.7000	16.7000	16.3900	16.3931	+0.141%	9,426	-36.681%
2019-08-21	16.3100	16.3700	16.0000	16.3700	+0.061%	8,883	-36.591%
2019-08-20	16.3001	16.3600	16.3001	16.3600	+0.368%	797	-36.553%
2019-08-19	16.3000	16.3000	16.3000	16.3000	-1.212%	11,219	-36.319%
2019-08-16	16.5100	16.5100	16.5000	16.5000	-0.332%	7,384	-37.091%
2019-08-15	16.1200	16.7400	16.1200	16.5550	+2.508%	12,915	-37.300%
2019-08-14	16.0500	16.1500	16.0500	16.1500	0.000%	3,437	-35.728%
2019-08-13	16.1500	16.1500	16.1500	16.1500	+0.498%	260	-35.728%
2019-08-12	16.0700	16.1022	16.0700	16.0700	+0.125%	527	-35.408%
2019-08-09	16.0500	16.0500	16.0500	16.0500	-0.434%	471	-35.327%
2019-08-08	16.2000	16.7800	16.1200	16.1200	-0.494%	1,276	-35.608%
2019-08-07	16.1800	16.2000	16.1800	16.2000	+0.947%	1,166	-35.926%
2019-08-06	16.0480	16.0480	16.0480	16.0480	+0.300%	547	-35.319%
2019-08-02	16.1900	16.1900	15.8500	16.0000	-5.605%	20,108	-35.125%
2019-08-01	16.0480	16.9500	16.0480	16.9500	+4.308%	1,826	-38.761%
2019-07-31	16.2399	16.7000	16.2198	16.2500	+0.994%	15,231	-36.123%
2019-07-30	15.9999	16.0900	15.9500	16.0900	+1.514%	10,102	-35.488%
2019-07-29	16.0000	16.0000	15.8500	15.8500	0.000%	1,165	-34.511%
2019-07-26	15.8500	15.9400	15.8500	15.8500	0.000%	7,334	-34.511%
2019-07-24	15.8500	15.8500	15.8500	15.8500	-0.324%	246	-34.511%
2019-07-23	15.8500	15.9016	15.8500	15.9016	+0.073%	11,897	-34.724%
2019-07-19	15.8900	15.8900	15.8900	15.8900	+0.379%	213	-34.676%
2019-07-18	15.8000	15.8300	15.8000	15.8300	+0.190%	17,277	-34.428%
2019-07-17	15.7500	15.8800	15.7500	15.8000	+0.317%	9,247	-34.304%
2019-07-16	15.7500	15.8400	15.7500	15.7500	-0.127%	7,202	-34.095%
2019-07-15	15.7700	15.7700	15.7500	15.7700	-0.190%	2,167	-34.179%
2019-07-12	15.8999	15.9000	15.7603	15.8000	-0.629%	7,591	-34.304%
2019-07-11	15.5100	15.9000	15.5000	15.9000	+1.793%	10,366	-34.717%
2019-07-10	15.5500	15.6200	15.5500	15.6200	-0.192%	620	-33.547%
2019-07-08	15.5500	15.6500	15.5500	15.6500	-0.318%	697	-33.674%
2019-07-05	15.6600	15.7000	15.6000	15.7000	0.000%	4,308	-33.885%
2019-07-03	15.5000	15.7000	15.5000	15.7000	0.000%	1,103	-33.885%
2019-07-02	15.3500	15.7000	15.3500	15.7000	+2.280%	3,852	-33.885%
2019-07-01	15.2500	15.5500	15.2500	15.3500	+0.261%	3,662	-32.378%
2019-06-28	15.6899	15.6899	15.3100	15.3100	-2.732%	1,827	-32.201%
2019-06-27	15.6000	15.7400	15.6000	15.7400	+1.548%	1,123	-34.053%
2019-06-25	15.5000	15.6000	15.5000	15.5000	-0.193%	11,436	-33.032%
2019-06-24	15.5000	15.6500	15.4600	15.5300	+3.533%	13,044	-33.162%
2019-06-21	15.3500	15.7300	15.0000	15.0000	-2.787%	14,218	-30.800%
2019-06-20	15.3220	15.9600	15.2500	15.4300	-0.572%	14,525	-32.728%
2019-06-19	15.3400	15.5188	15.2500	15.5188	+2.367%	4,000	-33.113%
2019-06-18	15.2400	15.2400	15.0000	15.1600	+0.865%	2,363	-31.530%
2019-06-17	14.9000	15.4600	14.9000	15.0300	+0.872%	3,756	-30.938%
2019-06-14	15.3600	15.3600	14.8500	14.9000	+0.676%	17,759	-30.336%
2019-06-13	14.6000	16.2560	14.6000	14.8000	+1.093%	9,600	-29.865%
2019-06-12	14.6500	14.6500	14.1900	14.6400	-0.068%	12,043	-29.098%
2019-06-11	14.9500	14.9600	14.5300	14.6500	+0.205%	5,706	-29.147%
2019-06-10	14.5000	14.7500	14.4500	14.6200	+1.528%	18,373	-29.001%
2019-06-07	14.7900	15.9400	14.4000	14.4000	-5.325%	11,869	-27.917%
2019-06-06	15.5300	15.6100	15.2063	15.2100	-4.340%	921	-31.755%
2019-06-04	15.4900	16.5300	15.0100	15.9000	+6.000%	24,961	-34.717%
2019-06-03	14.9300	15.1650	14.7900	15.0000	0.000%	10,818	-30.800%
2019-05-31	14.9600	15.5000	14.9600	15.0000	+1.557%	11,395	-30.800%
2019-05-30	15.0550	15.0550	14.5000	14.7700	-3.401%	14,609	-29.722%
2019-05-29	15.2000	15.3000	14.8485	15.2900	+1.258%	11,206	-32.112%
2019-05-28	16.2900	16.7500	13.2600	15.1000	-7.927%	53,891	-31.258%
2019-05-24	16.6000	16.6830	16.2000	16.4000	0.000%	13,539	-36.707%
2019-05-23	16.4000	16.4000	16.4000	16.4000	-0.122%	1,574	-36.707%
2019-05-22	16.5207	17.0000	16.4000	16.4200	-0.610%	71,231	-36.784%
2019-05-21	16.6175	16.6800	16.5000	16.5207	+0.065%	9,098	-37.170%
2019-05-20	16.7500	16.7860	16.5100	16.5100	-1.433%	22,271	-37.129%
2019-05-17	16.8150	16.8600	16.7500	16.7500	0.000%	4,900	-38.030%
2019-05-16	16.9750	16.9750	16.7500	16.7500	-1.122%	20,119	-38.030%
2019-05-15	16.8400	17.3100	16.5300	16.9400	-0.236%	1,297	-38.725%
2019-05-14	17.0247	17.2450	16.9400	16.9800	+0.236%	2,562	-38.869%
2019-05-13	16.9400	16.9400	16.9400	16.9400	+0.177%	672	-38.725%
2019-05-10	16.7398	17.5270	16.6100	16.9100	+0.955%	12,845	-38.616%
2019-05-09	16.7700	16.7700	16.7500	16.7500	0.000%	18,175	-38.030%
2019-05-08	16.7500	16.9000	16.5600	16.7500	-0.888%	17,502	-38.030%
2019-05-07	17.6194	17.6194	16.3750	16.9000	-3.977%	20,114	-38.580%
2019-05-06	17.6629	17.6629	17.6000	17.6000	0.000%	1,009	-41.023%
2019-05-03	17.6000	18.0000	17.2000	17.6000	0.000%	3,481	-41.023%
2019-05-02	17.6000	17.6100	17.6000	17.6000	0.000%	11,856	-41.023%
2019-05-01	17.6000	17.6000	17.6000	17.6000	0.000%	4,783	-41.023%
2019-04-29	17.6149	18.0000	17.6000	17.6000	-2.222%	3,263	-41.023%
2019-04-26	17.7750	18.0000	17.5500	18.0000	+2.857%	939	-42.333%
2019-04-25	17.5500	17.5500	17.5000	17.5000	0.000%	1,193	-40.686%
2019-04-24	17.9999	17.9999	17.2100	17.5000	+1.981%	989	-40.686%
2019-04-23	17.1600	17.1600	17.1600	17.1600	-4.401%	285	-39.510%
2019-04-18	18.0000	18.0000	17.9500	17.9500	0.000%	6,072	-42.173%
2019-04-17	17.9500	18.0000	17.9500	17.9500	0.000%	1,521	-42.173%
2019-04-15	17.9500	17.9500	17.9500	17.9500	0.000%	2,219	-42.173%
2019-04-12	18.0000	18.0000	17.9500	17.9500	-1.102%	949	-42.173%
2019-04-11	18.1500	18.1500	18.1500	18.1500	+1.114%	112	-42.810%
2019-04-10	17.9500	17.9500	17.9500	17.9500	0.000%	340	-42.173%
2019-04-09	17.9500	17.9500	17.9500	17.9500	-0.829%	470	-42.173%
2019-04-08	17.9500	18.1000	17.9500	18.1000	+0.277%	436	-42.652%
2019-04-05	18.0370	18.0500	18.0370	18.0500	+0.001%	210	-42.493%
2019-04-04	18.0499	18.0499	18.0499	18.0499	-0.111%	260	-42.493%
2019-04-03	18.0700	18.0700	17.9500	18.0700	+0.669%	1,051	-42.557%
2019-04-02	17.9500	17.9500	17.9500	17.9500	0.000%	660	-42.173%
2019-03-29	18.0000	18.2200	17.9500	17.9500	-1.644%	1,640	-42.173%
2019-03-28	17.9810	18.2500	17.9810	18.2500	+0.662%	504	-43.123%
2019-03-27	17.7500	18.2500	17.7500	18.1300	+2.141%	29,464	-42.747%
2019-03-26	17.2416	17.7500	17.2416	17.7500	+0.567%	849	-41.521%
2019-03-25	17.6500	17.6500	17.6500	17.6500	+1.130%	3,339	-41.190%
2019-03-22	18.0979	18.0979	17.3000	17.4527	-2.770%	14,310	-40.525%
2019-03-21	17.9500	17.9500	17.9500	17.9500	-0.499%	1,233	-42.173%
2019-03-20	18.0009	18.0400	17.9500	18.0400	+0.501%	4,421	-42.461%
2019-03-19	18.0023	18.0023	17.9500	17.9500	0.000%	2,637	-42.173%
2019-03-18	18.2300	18.2300	17.9500	17.9500	-2.020%	3,050	-42.173%
2019-03-15	17.9700	18.3200	17.9700	18.3200	+0.392%	7,208	-43.341%
2019-03-14	18.0400	18.2484	18.0400	18.2484	-0.662%	635	-43.118%
2019-03-13	17.9700	18.3700	17.9600	18.3700	+2.169%	457	-43.495%
2019-03-12	17.9800	18.1100	17.9800	17.9800	-0.111%	10,825	-42.269%
2019-03-11	18.1000	18.1000	18.0000	18.0000	-2.703%	744	-42.333%
2019-03-08	18.5000	18.5000	18.5000	18.5000	+0.054%	1,007	-43.892%
2019-03-07	18.4900	18.4900	18.4900	18.4900	+3.008%	379	-43.862%
2019-03-06	17.9600	17.9600	17.9500	17.9500	-0.774%	2,337	-42.173%
2019-03-01	18.0000	18.0900	18.0000	18.0900	-1.951%	793	-42.620%
2019-02-28	18.4500	18.4500	18.4500	18.4500	-1.337%	264	-43.740%
2019-02-26	18.6500	18.9000	18.6300	18.7000	+0.430%	6,416	-44.492%
2019-02-25	18.6500	18.6500	18.3300	18.6200	-0.205%	647	-44.253%
2019-02-22	18.1661	18.6600	18.1661	18.6583	+1.404%	16,890	-44.368%
2019-02-21	18.3999	18.3999	18.3999	18.3999	+0.711%	600	-43.587%
2019-02-20	18.1450	18.4000	18.1450	18.2700	+0.717%	3,191	-43.186%
2019-02-19	17.8201	18.1400	17.8201	18.1400	+1.341%	1,065	-42.778%
2019-02-15	17.9676	18.2400	17.9000	17.9000	-0.112%	6,709	-42.011%
2019-02-14	17.9200	17.9200	17.9200	17.9200	-0.444%	437	-42.076%
2019-02-13	18.0000	18.1000	18.0000	18.0000	+1.408%	8,063	-42.333%
2019-02-12	17.7500	17.7500	17.7500	17.7500	0.000%	510	-41.521%
2019-02-11	17.7500	18.0000	17.7500	17.7500	-0.281%	1,430	-41.521%
2019-02-08	17.8000	17.8000	17.8000	17.8000	-1.111%	110	-41.685%
2019-02-07	17.9208	18.0000	17.7600	18.0000	-1.153%	1,286	-42.333%
2019-02-06	18.2157	18.2157	18.2100	18.2100	+2.534%	380	-42.998%
2019-02-05	18.0947	18.2000	17.7600	17.7600	-0.225%	937	-41.554%
2019-02-01	17.8000	18.0000	17.8000	17.8000	-0.420%	6,720	-41.685%
2019-01-31	17.7527	18.0000	17.7500	17.8750	-0.489%	1,239	-41.930%
2019-01-28	18.0900	18.0900	17.9628	17.9628	-0.151%	885	-42.214%
2019-01-25	17.9900	17.9900	17.9900	17.9900	+1.153%	324	-42.301%
2019-01-24	17.8400	17.9900	17.7500	17.7850	-0.476%	2,099	-41.636%
2019-01-23	17.8800	17.9900	17.8700	17.8700	+0.676%	1,173	-41.914%
2019-01-22	17.5000	18.2500	17.5000	17.7500	-0.616%	4,287	-41.521%
2019-01-18	17.9500	17.9500	17.5000	17.8600	+1.651%	1,621	-41.881%
2019-01-17	18.1300	18.1300	17.5700	17.5700	-0.284%	1,577	-40.922%
2019-01-16	18.2500	18.2500	17.6200	17.6200	-3.452%	2,938	-41.090%
2019-01-15	17.7800	18.2500	17.7800	18.2500	+0.055%	383	-43.123%
2019-01-14	17.9300	18.2400	17.9300	18.2400	+2.935%	613	-43.092%
2019-01-11	17.8045	18.2400	17.7200	17.7200	-1.828%	6,130	-41.422%
2019-01-10	18.2400	18.2400	17.8000	18.0500	-0.660%	5,927	-42.493%
2019-01-09	18.1700	18.1700	18.1700	18.1700	+2.079%	284	-42.873%
2019-01-08	17.8000	18.2100	17.8000	17.8000	+0.282%	1,750	-41.685%
2019-01-07	17.7500	18.0797	17.7500	17.7500	+1.140%	2,188	-41.521%
2019-01-04	17.5500	17.5500	17.5500	17.5500	+0.171%	602	-40.855%
2019-01-02	17.5700	17.5700	17.5200	17.5200	-1.849%	1,421	-40.753%
2018-12-31	18.2500	18.2500	17.8386	17.8500	-2.138%	5,913	-41.849%
2018-12-28	17.9900	18.2400	17.9400	18.2400	+3.284%	1,985	-43.092%
2018-12-27	17.4900	18.1900	17.3874	17.6600	-2.700%	2,555	-41.223%
2018-12-26	17.9000	18.2000	17.5800	18.1500	+1.227%	70,500	-42.810%
2018-12-24	17.9900	17.9900	17.3100	17.9300	-0.389%	669	-42.108%
2018-12-21	17.9900	18.0850	17.9800	18.0000	0.000%	10,357	-42.333%
2018-12-20	17.5800	18.0000	17.1900	18.0000	-1.045%	20,008	-42.333%
2018-12-19	18.3900	18.3900	18.1400	18.1900	+1.112%	3,797	-42.936%
2018-12-18	18.1501	18.8100	17.5100	17.9900	-0.936%	18,694	-42.301%
2018-12-17	17.6035	18.1600	17.1900	18.1600	+3.182%	4,453	-42.841%
2018-12-14	17.4284	17.6237	17.4284	17.6000	+0.571%	4,241	-41.023%
2018-12-13	17.6912	17.7206	17.4000	17.5000	+0.517%	5,090	-40.686%
2018-12-12	17.7699	17.7699	17.1400	17.4100	-1.971%	7,990	-40.379%
2018-12-11	17.4600	17.7600	17.3500	17.7600	+0.339%	16,914	-41.554%
2018-12-10	17.7000	18.1500	17.7000	17.7000	0.000%	9,711	-41.356%
2018-12-07	17.7000	17.7000	17.7000	17.7000	-1.667%	167	-41.356%

.dark-mode .gvtCHD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvtCHD{ color: #333333; background-color: white; border: 2px solid #333333; }MSBFMSB Financial Corp. Common Stock (MD)stock NASDAQ

MSBF
MSB Financial Corp. Common Stock (MD)
stock NASDAQ