MNMB
MERCHANTS & MARINE BNCORP
stockOTC
EODSep 28, 2026
56.05USD-1.580%(-0.90)509
MNMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 56.05 | 56.05 | 56.05 | 56.05 | -1.580% | 509 | 0.000% |
| 2026-09-25 | 55.99 | 56.95 | 55.99 | 56.95 | +3.545% | 815 | -1.580% |
| 2026-09-24 | 55.00 | 55.00 | 55.00 | 55.00 | +0.917% | 996 | +1.909% |
| 2026-09-22 | 54.50 | 54.50 | 54.50 | 54.50 | -0.018% | 915 | +2.844% |
| 2026-09-21 | 55.00 | 55.00 | 54.51 | 54.51 | -0.891% | 3,084 | +2.825% |
| 2026-09-18 | 55.00 | 55.00 | 55.00 | 55.00 | +0.917% | 700 | +1.909% |
| 2026-09-10 | 55.05 | 55.05 | 54.50 | 54.50 | +0.833% | 500 | +2.844% |
| 2026-09-09 | 54.05 | 54.05 | 54.00 | 54.05 | +0.093% | 600 | +3.700% |
| 2026-09-08 | 54.00 | 54.00 | 54.00 | 54.00 | -1.800% | 250 | +3.796% |
| 2026-09-04 | 54.99 | 54.99 | 54.99 | 54.99 | +1.833% | 200 | +1.928% |
| 2026-08-31 | 54.00 | 54.00 | 54.00 | 54.00 | 0.000% | 933 | +3.796% |
| 2026-08-28 | 54.65 | 54.65 | 52.80 | 54.00 | -1.099% | 4,634 | +3.796% |
| 2026-08-27 | 56.00 | 56.00 | 54.60 | 54.60 | -2.500% | 557 | +2.656% |
| 2026-08-26 | 56.00 | 56.00 | 56.00 | 56.00 | -1.754% | 424 | +0.089% |
| 2026-08-25 | 56.75 | 57.00 | 56.75 | 57.00 | 0.000% | 390 | -1.667% |
| 2026-08-24 | 56.26 | 57.00 | 56.10 | 57.00 | -2.647% | 1,089 | -1.667% |
| 2026-08-20 | 59.68 | 59.68 | 58.55 | 58.55 | -2.417% | 500 | -4.270% |
| 2026-08-18 | 60.00 | 60.00 | 60.00 | 60.00 | 0.000% | 245 | -6.583% |
| 2026-08-17 | 60.00 | 60.00 | 60.00 | 60.00 | +2.477% | 100 | -6.583% |
| 2026-08-13 | 58.55 | 58.55 | 58.55 | 58.55 | +0.085% | 625 | -4.270% |
| 2026-08-12 | 58.50 | 59.28 | 58.50 | 58.50 | -3.862% | 830 | -4.188% |
| 2026-08-11 | 57.22 | 60.85 | 57.00 | 60.85 | +6.754% | 2,300 | -7.888% |
| 2026-08-10 | 57.00 | 57.00 | 57.00 | 57.00 | +3.636% | 220 | -1.667% |
| 2026-08-07 | 54.00 | 55.00 | 54.00 | 55.00 | +3.286% | 1,719 | +1.909% |
| 2026-08-05 | 53.10 | 53.25 | 53.00 | 53.25 | -1.297% | 937 | +5.258% |
| 2026-07-31 | 53.95 | 53.95 | 53.95 | 53.95 | +1.792% | 100 | +3.892% |
| 2026-07-30 | 53.00 | 53.00 | 53.00 | 53.00 | +0.379% | 100 | +5.755% |
| 2026-07-29 | 53.05 | 53.05 | 52.80 | 52.80 | -2.222% | 300 | +6.155% |
| 2026-07-28 | 54.00 | 54.00 | 54.00 | 54.00 | 0.000% | 3,068 | +3.796% |
| 2026-07-27 | 52.80 | 54.00 | 52.80 | 54.00 | +4.026% | 2,875 | +3.796% |
| 2026-07-23 | 51.70 | 51.91 | 51.50 | 51.91 | +0.831% | 1,428 | +7.975% |
| 2026-07-22 | 51.75 | 51.75 | 51.48 | 51.48 | +2.964% | 200 | +8.873% |
| 2026-07-20 | 50.00 | 50.00 | 50.00 | 50.00 | -3.288% | 100 | +12.100% |
| 2026-07-16 | 51.00 | 51.70 | 51.00 | 51.70 | +2.174% | 301 | +8.414% |
| 2026-07-10 | 50.00 | 50.60 | 49.00 | 50.60 | +1.709% | 1,298 | +10.771% |
| 2026-07-09 | 50.00 | 50.00 | 49.75 | 49.75 | -0.699% | 500 | +12.663% |
| 2026-07-08 | 50.10 | 50.10 | 50.10 | 50.10 | +0.200% | 460 | +11.876% |
| 2026-07-06 | 50.11 | 50.25 | 49.50 | 50.00 | 0.000% | 1,591 | +12.100% |
| 2026-07-02 | 49.72 | 50.00 | 49.50 | 50.00 | 0.000% | 636 | +12.100% |
| 2026-07-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 848 | +12.100% |
| 2026-06-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 400 | +12.100% |
| 2026-06-26 | 50.00 | 50.00 | 50.00 | 50.00 | +0.503% | 701 | +12.100% |
| 2026-06-25 | 49.75 | 49.75 | 49.75 | 49.75 | 0.000% | 110 | +12.663% |
| 2026-06-24 | 49.53 | 49.75 | 49.25 | 49.75 | +0.607% | 3,293 | +12.663% |
| 2026-06-23 | 49.60 | 49.70 | 49.45 | 49.45 | -0.423% | 2,767 | +13.347% |
| 2026-06-22 | 50.00 | 50.00 | 49.66 | 49.66 | -0.281% | 3,423 | +12.867% |
| 2026-06-15 | 51.70 | 51.70 | 49.80 | 49.80 | -4.231% | 336 | +12.550% |
| 2026-06-10 | 52.00 | 52.00 | 52.00 | 52.00 | +1.961% | 200 | +7.788% |
| 2026-06-08 | 51.00 | 51.00 | 51.00 | 51.00 | +2.410% | 405 | +9.902% |
| 2026-06-04 | 49.80 | 49.80 | 49.80 | 49.80 | -0.400% | 141 | +12.550% |
| 2026-06-02 | 50.00 | 50.00 | 49.80 | 50.00 | 0.000% | 1,813 | +12.100% |
| 2026-05-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 814 | +12.100% |
| 2026-05-22 | 50.50 | 50.50 | 50.00 | 50.00 | -7.390% | 543 | +12.100% |
| 2026-05-19 | 49.80 | 53.99 | 49.80 | 53.99 | -0.019% | 950 | +3.816% |
| 2026-05-07 | 54.00 | 54.00 | 54.00 | 54.00 | +1.408% | 207 | +3.796% |
| 2026-04-29 | 53.03 | 55.00 | 53.03 | 53.25 | +3.298% | 2,011 | +5.258% |
| 2026-04-28 | 51.55 | 51.55 | 51.55 | 51.55 | +3.100% | 250 | +8.729% |
| 2026-04-27 | 48.95 | 50.00 | 48.95 | 50.00 | +4.167% | 1,008 | +12.100% |
| 2026-04-24 | 48.00 | 48.00 | 48.00 | 48.00 | -2.021% | 510 | +16.771% |
| 2026-04-23 | 47.00 | 48.99 | 46.00 | 48.99 | +3.137% | 1,294 | +14.411% |
| 2026-04-22 | 49.01 | 49.01 | 47.50 | 47.50 | -3.061% | 1,020 | +18.000% |
| 2026-04-21 | 46.00 | 49.00 | 46.00 | 49.00 | +2.618% | 2,821 | +14.388% |
| 2026-04-20 | 45.10 | 47.75 | 45.10 | 47.75 | -0.521% | 865 | +17.382% |
| 2026-04-17 | 47.00 | 48.00 | 47.00 | 48.00 | +4.348% | 3,014 | +16.771% |
| 2026-04-16 | 46.00 | 46.00 | 46.00 | 46.00 | +2.222% | 200 | +21.848% |
| 2026-04-15 | 45.00 | 45.00 | 44.99 | 45.00 | -5.858% | 4,867 | +24.556% |
| 2026-04-14 | 40.00 | 47.85 | 39.50 | 47.80 | +22.911% | 6,855 | +17.259% |
| 2026-04-13 | 38.89 | 38.89 | 38.82 | 38.89 | +1.013% | 500 | +44.124% |
| 2026-04-10 | 38.50 | 38.50 | 38.50 | 38.50 | +1.316% | 901 | +45.584% |
| 2026-04-06 | 38.10 | 38.10 | 38.00 | 38.00 | -1.961% | 740 | +47.500% |
| 2026-03-26 | 38.76 | 38.76 | 38.76 | 38.76 | +3.222% | 1,500 | +44.608% |
| 2026-03-25 | 37.50 | 37.55 | 37.50 | 37.55 | -0.661% | 360 | +49.268% |
| 2026-03-24 | 37.99 | 37.99 | 37.51 | 37.80 | +1.070% | 1,470 | +48.280% |
| 2026-03-19 | 37.40 | 37.40 | 37.40 | 37.40 | -1.579% | 603 | +49.866% |
| 2026-03-18 | 37.75 | 38.00 | 37.70 | 38.00 | -0.654% | 826 | +47.500% |
| 2026-03-17 | 38.35 | 38.35 | 38.20 | 38.25 | -0.391% | 300 | +46.536% |
| 2026-03-16 | 38.41 | 38.70 | 38.40 | 38.40 | -0.903% | 2,188 | +45.964% |
| 2026-03-13 | 39.00 | 39.00 | 38.75 | 38.75 | -1.269% | 400 | +44.645% |
| 2026-03-11 | 39.25 | 39.25 | 39.05 | 39.25 | +0.250% | 3,599 | +42.810% |
| 2026-03-09 | 39.15 | 39.15 | 39.15 | 39.15 | -2.125% | 175 | +43.167% |
| 2026-03-06 | 39.50 | 40.00 | 39.00 | 40.00 | 0.000% | 1,100 | +40.125% |
| 2026-03-04 | 40.00 | 40.00 | 40.00 | 40.00 | +1.523% | 300 | +40.125% |
| 2026-03-03 | 39.40 | 39.40 | 39.40 | 39.40 | -1.184% | 500 | +42.259% |
| 2026-02-26 | 40.00 | 40.00 | 39.87 | 39.87 | +0.433% | 550 | +40.575% |
| 2026-02-25 | 40.73 | 40.75 | 39.70 | 39.70 | -0.126% | 1,715 | +41.184% |
| 2026-02-24 | 39.75 | 39.75 | 39.75 | 39.75 | -0.625% | 160 | +41.006% |
| 2026-02-23 | 41.00 | 41.00 | 40.00 | 40.00 | 0.000% | 850 | +40.125% |
| 2026-02-13 | 40.00 | 40.00 | 40.00 | 40.00 | +1.523% | 100 | +40.125% |
| 2026-02-09 | 39.48 | 39.48 | 39.40 | 39.40 | -0.253% | 400 | +42.259% |
| 2026-02-06 | 39.22 | 39.50 | 39.22 | 39.50 | +1.804% | 1,790 | +41.899% |
| 2026-02-05 | 39.00 | 39.00 | 38.80 | 38.80 | -1.272% | 3,376 | +44.459% |
| 2026-01-29 | 39.30 | 39.30 | 39.30 | 39.30 | +0.230% | 190 | +42.621% |
| 2026-01-26 | 39.21 | 39.21 | 39.21 | 39.21 | -0.229% | 166 | +42.948% |
| 2026-01-20 | 38.75 | 39.30 | 38.75 | 39.30 | -0.032% | 305 | +42.621% |
| 2026-01-13 | 39.31 | 39.31 | 39.31 | 39.31 | +0.801% | 129 | +42.576% |
| 2026-01-12 | 38.95 | 39.00 | 38.95 | 39.00 | +0.645% | 419 | +43.718% |
| 2026-01-06 | 38.75 | 38.75 | 38.75 | 38.75 | +0.649% | 206 | +44.645% |
| 2025-12-31 | 38.50 | 38.50 | 38.50 | 38.50 | +1.717% | 501 | +45.584% |
| 2025-12-30 | 37.85 | 37.85 | 37.85 | 37.85 | +1.611% | 114 | +48.085% |
| 2025-12-29 | 39.00 | 39.12 | 37.25 | 37.25 | -4.365% | 1,781 | +50.470% |
| 2025-12-22 | 38.95 | 38.95 | 38.95 | 38.95 | +0.387% | 156 | +43.902% |
| 2025-12-17 | 38.90 | 38.90 | 38.80 | 38.80 | +0.103% | 400 | +44.459% |
| 2025-12-16 | 38.76 | 38.76 | 38.76 | 38.76 | -1.248% | 214 | +44.608% |
| 2025-12-15 | 39.25 | 39.25 | 39.25 | 39.25 | 0.000% | 114 | +42.803% |
| 2025-12-12 | 39.25 | 39.25 | 39.25 | 39.25 | +0.255% | 186 | +42.803% |
| 2025-12-10 | 39.15 | 39.15 | 39.15 | 39.15 | -0.255% | 200 | +43.167% |
| 2025-12-09 | 39.25 | 39.25 | 39.25 | 39.25 | +1.004% | 100 | +42.803% |
| 2025-12-08 | 39.29 | 39.29 | 38.86 | 38.86 | -0.614% | 2,942 | +44.236% |
| 2025-12-02 | 39.15 | 39.15 | 39.10 | 39.10 | +0.128% | 604 | +43.350% |
| 2025-12-01 | 39.25 | 39.25 | 39.05 | 39.05 | -0.510% | 393 | +43.534% |
| 2025-11-21 | 39.25 | 39.25 | 39.25 | 39.25 | +0.641% | 100 | +42.803% |
| 2025-11-20 | 39.25 | 39.25 | 39.00 | 39.00 | -1.515% | 200 | +43.718% |
| 2025-11-19 | 39.60 | 39.60 | 39.60 | 39.60 | 0.000% | 100 | +41.540% |
| 2025-11-13 | 39.49 | 40.00 | 39.49 | 39.60 | +1.669% | 410 | +41.540% |
| 2025-11-11 | 39.11 | 39.11 | 38.95 | 38.95 | -0.384% | 1,532 | +43.902% |
| 2025-11-07 | 39.45 | 39.48 | 39.10 | 39.10 | -0.988% | 1,970 | +43.350% |
| 2025-11-06 | 39.48 | 39.49 | 39.48 | 39.49 | -0.529% | 320 | +41.935% |
| 2025-11-05 | 39.70 | 39.70 | 39.70 | 39.70 | +1.795% | 200 | +41.184% |
| 2025-11-04 | 41.00 | 41.00 | 38.70 | 39.00 | -8.386% | 5,425 | +43.718% |
| 2025-10-29 | 42.57 | 42.57 | 42.57 | 42.57 | +1.502% | 100 | +31.665% |
| 2025-10-27 | 41.94 | 41.94 | 41.65 | 41.94 | +3.556% | 890 | +33.643% |
| 2025-10-22 | 40.50 | 40.50 | 40.50 | 40.50 | +2.015% | 101 | +38.395% |
| 2025-09-24 | 39.70 | 39.70 | 39.70 | 39.70 | +0.253% | 255 | +41.184% |
| 2025-09-23 | 39.65 | 39.65 | 39.60 | 39.60 | -0.503% | 410 | +41.540% |
| 2025-09-22 | 39.60 | 39.80 | 39.50 | 39.80 | +0.126% | 2,720 | +40.829% |
| 2025-09-15 | 39.75 | 39.75 | 39.75 | 39.75 | 0.000% | 100 | +41.006% |
| 2025-09-09 | 39.75 | 39.75 | 39.75 | 39.75 | -0.625% | 700 | +41.006% |
| 2025-09-05 | 40.50 | 40.50 | 40.00 | 40.00 | 0.000% | 2,263 | +40.125% |
| 2025-09-04 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 1,767 | +40.125% |
| 2025-09-03 | 39.55 | 40.00 | 39.55 | 40.00 | -2.439% | 2,117 | +40.125% |
| 2025-09-02 | 39.75 | 41.00 | 39.75 | 41.00 | +3.145% | 590 | +36.707% |
| 2025-08-28 | 39.75 | 39.75 | 39.75 | 39.75 | -1.852% | 200 | +41.006% |
| 2025-08-25 | 40.00 | 40.50 | 39.00 | 40.50 | +1.250% | 429 | +38.395% |
| 2025-08-22 | 39.00 | 40.00 | 39.00 | 40.00 | -2.439% | 508 | +40.125% |
| 2025-08-14 | 41.00 | 41.00 | 41.00 | 41.00 | +0.613% | 120 | +36.707% |
| 2025-08-12 | 40.74 | 40.75 | 40.74 | 40.75 | +1.875% | 200 | +37.546% |
| 2025-08-04 | 38.73 | 40.00 | 38.73 | 40.00 | +3.226% | 574 | +40.125% |
| 2025-08-01 | 38.75 | 38.75 | 38.75 | 38.75 | -4.581% | 500 | +44.645% |
| 2025-07-30 | 40.61 | 40.61 | 40.61 | 40.61 | +4.909% | 137 | +38.019% |
| 2025-07-29 | 39.20 | 39.20 | 38.71 | 38.71 | -3.201% | 274 | +44.795% |
| 2025-07-24 | 39.94 | 39.99 | 39.84 | 39.99 | +4.522% | 508 | +40.160% |
| 2025-07-21 | 38.26 | 38.26 | 38.26 | 38.26 | -2.497% | 120 | +46.498% |
| 2025-07-17 | 39.24 | 39.24 | 39.24 | 39.24 | +1.527% | 100 | +42.839% |
| 2025-07-15 | 38.50 | 38.65 | 38.46 | 38.65 | +0.390% | 1,731 | +45.019% |
| 2025-07-11 | 38.50 | 38.50 | 38.50 | 38.50 | 0.000% | 200 | +45.584% |
| 2025-07-10 | 38.50 | 38.50 | 38.50 | 38.50 | 0.000% | 700 | +45.584% |
| 2025-07-09 | 38.50 | 38.50 | 38.50 | 38.50 | -0.388% | 100 | +45.584% |
| 2025-07-08 | 38.65 | 38.65 | 38.65 | 38.65 | 0.000% | 100 | +45.019% |
| 2025-07-07 | 38.65 | 38.65 | 38.65 | 38.65 | +0.259% | 217 | +45.019% |
| 2025-07-01 | 38.75 | 38.75 | 38.55 | 38.55 | +0.784% | 976 | +45.396% |
| 2025-06-30 | 38.85 | 38.85 | 38.25 | 38.25 | -1.923% | 1,883 | +46.536% |
| 2025-06-27 | 38.75 | 39.00 | 38.75 | 39.00 | +1.563% | 1,500 | +43.718% |
| 2025-06-23 | 38.40 | 38.40 | 38.40 | 38.40 | -0.260% | 237 | +45.964% |
| 2025-06-12 | 38.82 | 38.82 | 38.50 | 38.50 | -1.181% | 755 | +45.584% |
| 2025-06-10 | 40.30 | 40.30 | 38.96 | 38.96 | -3.325% | 313 | +43.866% |
| 2025-06-06 | 40.30 | 40.30 | 40.30 | 40.30 | +0.750% | 100 | +39.082% |
| 2025-06-04 | 39.50 | 40.00 | 39.50 | 40.00 | +1.266% | 470 | +40.125% |
| 2025-05-30 | 39.50 | 39.50 | 39.50 | 39.50 | +0.765% | 250 | +41.899% |
| 2025-05-28 | 40.49 | 40.49 | 38.02 | 39.20 | -2.006% | 2,000 | +42.985% |
| 2025-05-23 | 41.03 | 41.03 | 40.00 | 40.00 | -2.789% | 1,028 | +40.116% |
| 2025-05-22 | 41.15 | 41.15 | 41.15 | 41.15 | +0.366% | 549 | +36.209% |
| 2025-05-21 | 41.27 | 41.27 | 41.00 | 41.00 | -1.229% | 860 | +36.707% |
| 2025-05-16 | 41.51 | 41.51 | 41.51 | 41.51 | +1.219% | 100 | +35.028% |
| 2025-05-15 | 43.00 | 43.00 | 41.01 | 41.01 | -1.772% | 2,151 | +36.674% |
| 2025-05-12 | 41.51 | 41.75 | 41.01 | 41.75 | +1.804% | 600 | +34.251% |
| 2025-05-09 | 41.01 | 41.01 | 41.01 | 41.01 | -1.418% | 200 | +36.674% |
| 2025-05-01 | 41.60 | 41.60 | 41.60 | 41.60 | -2.095% | 589 | +34.736% |
| 2025-04-29 | 42.49 | 42.49 | 42.49 | 42.49 | +2.139% | 190 | +31.913% |
| 2025-04-28 | 41.60 | 41.60 | 41.60 | 41.60 | 0.000% | 100 | +34.736% |
| 2025-04-25 | 41.60 | 41.60 | 41.60 | 41.60 | +1.094% | 100 | +34.736% |
| 2025-04-24 | 41.15 | 41.15 | 41.15 | 41.15 | +0.366% | 100 | +36.209% |
| 2025-04-15 | 41.00 | 41.00 | 41.00 | 41.00 | -0.365% | 100 | +36.707% |
| 2025-04-10 | 41.15 | 41.48 | 41.15 | 41.15 | -0.242% | 850 | +36.209% |
| 2025-04-09 | 41.50 | 41.50 | 41.23 | 41.25 | -0.602% | 800 | +35.879% |
| 2025-04-07 | 41.50 | 41.50 | 41.50 | 41.50 | -0.955% | 293 | +35.060% |
| 2025-04-04 | 41.85 | 42.00 | 41.75 | 41.90 | -0.828% | 2,034 | +33.771% |
| 2025-04-01 | 42.25 | 42.25 | 42.25 | 42.25 | -0.588% | 190 | +32.663% |
| 2025-03-31 | 42.50 | 42.50 | 42.50 | 42.50 | +1.190% | 100 | +31.882% |
| 2025-03-28 | 42.00 | 42.00 | 42.00 | 42.00 | 0.000% | 100 | +33.452% |
| 2025-03-25 | 42.00 | 42.00 | 42.00 | 42.00 | 0.000% | 250 | +33.452% |
| 2025-03-21 | 42.00 | 42.00 | 42.00 | 42.00 | 0.000% | 102 | +33.452% |
| 2025-03-19 | 41.90 | 42.00 | 41.90 | 42.00 | +1.449% | 978 | +33.452% |
| 2025-03-17 | 41.45 | 41.45 | 41.40 | 41.40 | -1.382% | 261 | +35.386% |
| 2025-03-10 | 41.98 | 41.98 | 41.98 | 41.98 | 0.000% | 100 | +33.516% |
| 2025-03-07 | 41.78 | 41.98 | 41.70 | 41.98 | -0.048% | 801 | +33.516% |
| 2025-03-06 | 42.00 | 42.00 | 42.00 | 42.00 | +0.719% | 200 | +33.452% |
| 2025-03-05 | 42.00 | 42.00 | 41.70 | 41.70 | -0.738% | 559 | +34.412% |
| 2025-03-04 | 42.11 | 42.11 | 42.01 | 42.01 | -0.214% | 292 | +33.421% |
| 2025-02-25 | 42.11 | 42.11 | 42.10 | 42.10 | -0.941% | 260 | +33.135% |
| 2025-02-24 | 42.25 | 42.50 | 42.25 | 42.50 | +1.190% | 500 | +31.882% |
| 2025-02-11 | 42.25 | 42.25 | 42.00 | 42.00 | -3.448% | 222 | +33.452% |
| 2025-02-10 | 43.50 | 43.50 | 43.50 | 43.50 | +2.353% | 100 | +28.851% |
| 2025-02-07 | 42.50 | 42.50 | 42.50 | 42.50 | +0.592% | 200 | +31.882% |
| 2025-01-29 | 42.60 | 42.60 | 42.25 | 42.25 | -0.471% | 300 | +32.663% |
| 2025-01-27 | 42.55 | 42.80 | 42.45 | 42.45 | -0.469% | 300 | +32.038% |
| 2025-01-22 | 42.65 | 42.65 | 42.65 | 42.65 | -0.234% | 534 | +31.419% |
| 2025-01-21 | 42.75 | 42.75 | 42.75 | 42.75 | +2.273% | 941 | +31.111% |
| 2025-01-10 | 42.40 | 42.40 | 41.80 | 41.80 | -0.948% | 225 | +34.091% |
| 2025-01-08 | 42.00 | 42.20 | 42.00 | 42.20 | +0.596% | 2,905 | +32.820% |
| 2025-01-07 | 42.20 | 42.20 | 41.95 | 41.95 | -0.616% | 818 | +33.611% |
| 2025-01-06 | 43.99 | 43.99 | 42.21 | 42.21 | +0.024% | 813 | +32.788% |
| 2024-12-30 | 42.20 | 42.20 | 42.20 | 42.20 | -0.589% | 556 | +32.820% |
| 2024-12-24 | 42.45 | 43.00 | 42.45 | 42.45 | -1.508% | 1,000 | +32.038% |
| 2024-12-12 | 44.50 | 44.50 | 43.05 | 43.10 | -0.920% | 2,303 | +30.046% |
| 2024-12-11 | 43.50 | 43.50 | 43.50 | 43.50 | 0.000% | 110 | +28.851% |
| 2024-12-10 | 43.50 | 43.50 | 43.50 | 43.50 | 0.000% | 216 | +28.851% |
| 2024-12-06 | 43.50 | 43.50 | 43.50 | 43.50 | +0.694% | 148 | +28.851% |
| 2024-12-04 | 43.20 | 43.20 | 43.20 | 43.20 | -0.116% | 100 | +29.745% |
| 2024-11-27 | 43.50 | 43.50 | 43.25 | 43.25 | -3.889% | 351 | +29.595% |
| 2024-11-21 | 45.00 | 45.00 | 45.00 | 45.00 | +1.695% | 100 | +24.556% |
| 2024-11-15 | 45.00 | 45.00 | 44.25 | 44.25 | -0.562% | 454 | +26.667% |
| 2024-11-14 | 44.50 | 44.50 | 44.50 | 44.50 | +1.136% | 100 | +25.955% |
| 2024-11-12 | 44.00 | 44.00 | 44.00 | 44.00 | +0.802% | 150 | +27.386% |
| 2024-11-06 | 45.50 | 45.50 | 43.65 | 43.65 | -4.066% | 578 | +28.408% |
| 2024-11-05 | 45.50 | 45.50 | 45.50 | 45.50 | +2.247% | 286 | +23.187% |
| 2024-10-31 | 44.50 | 44.50 | 44.50 | 44.50 | -2.198% | 1,900 | +25.955% |
| 2024-10-29 | 45.50 | 45.50 | 45.50 | 45.50 | -3.704% | 100 | +23.187% |
| 2024-10-21 | 47.25 | 47.25 | 47.25 | 47.25 | +7.386% | 100 | +18.624% |
| 2024-10-09 | 45.50 | 45.50 | 43.85 | 44.00 | +0.571% | 1,750 | +27.386% |
| 2024-10-04 | 44.50 | 44.57 | 43.75 | 43.75 | 0.000% | 352 | +28.114% |
| 2024-09-23 | 43.75 | 43.75 | 43.75 | 43.75 | -1.130% | 196 | +28.114% |
| 2024-09-20 | 44.25 | 44.25 | 44.25 | 44.25 | +0.751% | 100 | +26.667% |
| 2024-09-19 | 43.75 | 43.92 | 43.75 | 43.92 | +0.389% | 200 | +27.618% |
| 2024-09-18 | 44.25 | 44.25 | 43.75 | 43.75 | 0.000% | 2,408 | +28.114% |
| 2024-09-17 | 43.75 | 43.75 | 43.75 | 43.75 | 0.000% | 1,300 | +28.114% |
| 2024-09-16 | 44.00 | 44.00 | 43.75 | 43.75 | 0.000% | 769 | +28.114% |
| 2024-09-13 | 43.75 | 43.75 | 43.75 | 43.75 | +1.156% | 315 | +28.114% |
| 2024-09-12 | 43.25 | 43.25 | 43.25 | 43.25 | -1.705% | 640 | +29.595% |
| 2024-09-11 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 200 | +27.386% |
| 2024-09-06 | 44.00 | 44.00 | 44.00 | 44.00 | +0.686% | 135 | +27.386% |
| 2024-09-05 | 43.70 | 43.70 | 43.70 | 43.70 | 0.000% | 500 | +28.261% |
| 2024-09-03 | 44.00 | 44.00 | 43.70 | 43.70 | +1.392% | 3,000 | +28.261% |
| 2024-08-28 | 43.20 | 43.20 | 43.10 | 43.10 | -0.231% | 814 | +30.046% |
| 2024-08-27 | 43.30 | 43.30 | 43.20 | 43.20 | -1.257% | 300 | +29.745% |
| 2024-08-23 | 43.75 | 43.75 | 43.75 | 43.75 | 0.000% | 645 | +28.114% |
| 2024-08-20 | 43.75 | 43.75 | 43.75 | 43.75 | +0.737% | 750 | +28.114% |
| 2024-08-16 | 44.00 | 44.00 | 43.30 | 43.43 | -1.295% | 5,253 | +29.058% |
| 2024-08-15 | 44.00 | 44.00 | 44.00 | 44.00 | +1.617% | 100 | +27.386% |
| 2024-08-13 | 43.30 | 43.30 | 43.30 | 43.30 | -0.460% | 500 | +29.446% |
| 2024-08-12 | 43.50 | 43.50 | 43.50 | 43.50 | +0.462% | 150 | +28.851% |
| 2024-08-07 | 44.00 | 44.00 | 43.30 | 43.30 | -2.697% | 1,000 | +29.446% |
| 2024-08-05 | 44.50 | 44.50 | 44.50 | 44.50 | -1.657% | 512 | +25.955% |
| 2024-07-30 | 45.25 | 45.25 | 45.25 | 45.25 | 0.000% | 438 | +23.867% |
| 2024-07-29 | 45.25 | 45.25 | 45.25 | 45.25 | -0.549% | 100 | +23.867% |
| 2024-07-17 | 45.50 | 45.50 | 45.50 | 45.50 | -0.546% | 116 | +23.187% |
| 2024-07-11 | 45.75 | 45.75 | 45.75 | 45.75 | 0.000% | 100 | +22.514% |
| 2024-07-02 | 45.75 | 45.75 | 45.75 | 45.75 | +0.549% | 200 | +22.514% |
| 2024-06-18 | 45.50 | 45.50 | 45.50 | 45.50 | +1.111% | 200 | +23.187% |
| 2024-06-17 | 45.00 | 45.00 | 45.00 | 45.00 | +0.446% | 168 | +24.556% |
| 2024-06-12 | 45.41 | 45.41 | 44.30 | 44.80 | -0.444% | 2,600 | +25.112% |
| 2024-06-07 | 44.75 | 45.00 | 44.75 | 45.00 | -0.111% | 1,818 | +24.556% |
| 2024-06-06 | 45.05 | 45.05 | 45.05 | 45.05 | -4.555% | 817 | +24.417% |
| 2024-05-22 | 47.20 | 47.20 | 47.20 | 47.20 | +6.067% | 357 | +18.750% |
| 2024-05-14 | 44.50 | 44.50 | 44.50 | 44.50 | -3.261% | 231 | +25.955% |
| 2024-05-09 | 46.00 | 46.00 | 46.00 | 46.00 | +4.190% | 140 | +21.848% |
| 2024-05-03 | 47.00 | 47.00 | 44.15 | 44.15 | -6.064% | 744 | +26.954% |
| 2024-04-29 | 45.75 | 47.00 | 45.75 | 47.00 | +2.174% | 300 | +19.255% |
| 2024-04-23 | 46.00 | 46.00 | 46.00 | 46.00 | -0.541% | 162 | +21.848% |
| 2024-04-19 | 47.00 | 47.05 | 46.25 | 46.25 | -1.596% | 790 | +21.189% |
| 2024-04-10 | 46.75 | 47.00 | 46.75 | 47.00 | -2.083% | 660 | +19.255% |
| 2024-04-08 | 48.00 | 48.00 | 48.00 | 48.00 | +3.226% | 300 | +16.771% |
| 2024-03-26 | 46.90 | 46.90 | 46.50 | 46.50 | -1.064% | 482 | +20.538% |
| 2024-03-06 | 47.00 | 47.00 | 47.00 | 47.00 | -3.590% | 100 | +19.255% |
| 2024-02-29 | 48.76 | 48.76 | 48.75 | 48.75 | -0.510% | 200 | +14.974% |
| 2024-02-28 | 49.00 | 49.00 | 49.00 | 49.00 | 0.000% | 100 | +14.388% |
| 2024-02-27 | 47.90 | 49.00 | 47.90 | 49.00 | +6.522% | 300 | +14.388% |
| 2024-02-26 | 46.00 | 46.00 | 46.00 | 46.00 | -10.680% | 225 | +21.848% |
| 2024-02-23 | 51.50 | 51.50 | 51.50 | 51.50 | +9.110% | 700 | +8.835% |
| 2024-02-14 | 47.20 | 47.20 | 47.20 | 47.20 | 0.000% | 300 | +18.750% |
| 2024-02-09 | 47.20 | 47.20 | 47.20 | 47.20 | +0.426% | 100 | +18.750% |
| 2024-02-05 | 47.00 | 47.00 | 47.00 | 47.00 | 0.000% | 200 | +19.255% |
| 2024-02-02 | 47.00 | 47.00 | 47.00 | 47.00 | 0.000% | 100 | +19.255% |
| 2024-01-29 | 47.00 | 47.00 | 47.00 | 47.00 | -0.424% | 128 | +19.255% |
| 2024-01-24 | 47.50 | 47.50 | 47.00 | 47.20 | -0.652% | 4,412 | +18.750% |
| 2024-01-23 | 47.51 | 47.51 | 47.51 | 47.51 | -3.041% | 150 | +17.975% |
| 2024-01-11 | 48.95 | 49.00 | 48.95 | 49.00 | +4.255% | 200 | +14.388% |
| 2024-01-09 | 47.00 | 47.00 | 47.00 | 47.00 | 0.000% | 153 | +19.255% |
| 2023-12-29 | 47.00 | 47.00 | 47.00 | 47.00 | +1.293% | 404 | +19.255% |
| 2023-12-28 | 46.50 | 46.50 | 46.40 | 46.40 | -0.215% | 1,684 | +20.797% |
| 2023-12-27 | 48.00 | 48.00 | 46.15 | 46.50 | -3.125% | 1,050 | +20.538% |
| 2023-12-20 | 48.00 | 48.00 | 48.00 | 48.00 | +4.235% | 503 | +16.771% |
| 2023-12-14 | 50.55 | 50.55 | 46.05 | 46.05 | -10.583% | 2,050 | +21.716% |
| 2023-12-12 | 50.50 | 51.50 | 50.50 | 51.50 | +1.879% | 941 | +8.835% |
| 2023-12-11 | 50.50 | 50.55 | 50.50 | 50.55 | +0.497% | 1,101 | +10.880% |
| 2023-12-08 | 49.00 | 50.30 | 49.00 | 50.30 | +4.792% | 4,269 | +11.431% |
| 2023-12-06 | 48.00 | 48.00 | 48.00 | 48.00 | 0.000% | 2,207 | +16.771% |
| 2023-12-05 | 48.00 | 48.00 | 48.00 | 48.00 | -2.041% | 401 | +16.771% |
| 2023-12-04 | 46.95 | 49.00 | 46.95 | 49.00 | +5.832% | 1,900 | +14.388% |
| 2023-12-01 | 46.30 | 46.30 | 46.30 | 46.30 | 0.000% | 150 | +21.058% |
| 2023-11-29 | 46.30 | 46.30 | 46.30 | 46.30 | 0.000% | 573 | +21.058% |
| 2023-11-27 | 45.77 | 46.30 | 45.77 | 46.30 | -0.430% | 900 | +21.058% |
| 2023-11-24 | 46.50 | 46.50 | 46.50 | 46.50 | +1.639% | 100 | +20.538% |
| 2023-11-15 | 45.75 | 45.75 | 45.75 | 45.75 | 0.000% | 500 | +22.514% |
| 2023-11-14 | 46.00 | 46.00 | 45.75 | 45.75 | -0.543% | 1,196 | +22.514% |
| 2023-11-09 | 45.75 | 46.00 | 45.75 | 46.00 | +1.996% | 248 | +21.848% |
| 2023-11-06 | 45.10 | 45.10 | 45.10 | 45.10 | +0.222% | 1,500 | +24.279% |
| 2023-10-31 | 45.00 | 45.00 | 45.00 | 45.00 | +4.651% | 762 | +24.556% |
| 2023-10-25 | 43.75 | 43.75 | 43.00 | 43.00 | -4.444% | 498 | +30.349% |
| 2023-10-17 | 45.50 | 45.50 | 45.00 | 45.00 | 0.000% | 360 | +24.556% |
| 2023-10-11 | 45.50 | 45.50 | 45.00 | 45.00 | -1.099% | 795 | +24.556% |
| 2023-10-10 | 45.50 | 45.50 | 45.50 | 45.50 | +0.999% | 300 | +23.187% |
| 2023-10-09 | 45.50 | 45.50 | 45.05 | 45.05 | -4.149% | 200 | +24.417% |
| 2023-10-05 | 47.00 | 47.00 | 47.00 | 47.00 | -2.692% | 200 | +19.255% |
| 2023-10-02 | 47.90 | 48.30 | 47.90 | 48.30 | +7.333% | 1,857 | +16.046% |
| 2023-09-22 | 43.33 | 45.00 | 43.33 | 45.00 | 0.000% | 3,238 | +24.556% |
| 2023-09-21 | 43.96 | 45.00 | 43.00 | 45.00 | 0.000% | 2,398 | +24.556% |
| 2023-09-20 | 42.00 | 45.00 | 42.00 | 45.00 | +11.111% | 1,595 | +24.556% |
| 2023-09-19 | 41.70 | 42.95 | 40.50 | 40.50 | -2.174% | 2,825 | +38.395% |
| 2023-09-18 | 41.50 | 42.00 | 41.40 | 41.40 | -1.429% | 478 | +35.386% |
| 2023-09-15 | 41.10 | 42.00 | 41.10 | 42.00 | +3.653% | 1,498 | +33.452% |
| 2023-09-07 | 40.70 | 40.70 | 40.52 | 40.52 | -0.099% | 700 | +38.327% |
| 2023-09-01 | 40.56 | 40.56 | 40.56 | 40.56 | +0.148% | 200 | +38.190% |
| 2023-08-30 | 40.50 | 40.50 | 40.50 | 40.50 | 0.000% | 200 | +38.395% |
| 2023-08-28 | 40.25 | 40.50 | 40.25 | 40.50 | +0.596% | 4,013 | +38.395% |
| 2023-08-24 | 40.26 | 40.26 | 40.26 | 40.26 | +0.437% | 300 | +39.220% |
| 2023-08-23 | 39.50 | 40.09 | 39.50 | 40.09 | +2.756% | 1,501 | +39.828% |
| 2023-08-22 | 39.01 | 39.01 | 39.01 | 39.01 | +0.026% | 105 | +43.681% |
| 2023-08-16 | 39.00 | 39.00 | 39.00 | 39.00 | +0.671% | 143 | +43.718% |
| 2023-08-15 | 38.74 | 38.74 | 38.74 | 38.74 | -0.641% | 157 | +44.682% |
| 2023-08-14 | 39.00 | 39.00 | 38.99 | 38.99 | 0.000% | 363 | +43.755% |
| 2023-08-11 | 38.99 | 38.99 | 38.99 | 38.99 | -0.026% | 212 | +43.755% |
| 2023-08-07 | 39.00 | 39.00 | 39.00 | 39.00 | 0.000% | 1,767 | +43.718% |
| 2023-08-04 | 39.00 | 39.00 | 39.00 | 39.00 | +3.861% | 1,688 | +43.718% |
| 2023-08-02 | 37.55 | 37.55 | 37.55 | 37.55 | +0.134% | 200 | +49.267% |
| 2023-07-14 | 37.50 | 37.50 | 37.50 | 37.50 | +1.351% | 100 | +49.467% |
| 2023-07-05 | 37.00 | 37.00 | 37.00 | 37.00 | -1.333% | 600 | +51.486% |
| 2023-07-03 | 37.50 | 37.50 | 37.50 | 37.50 | +1.351% | 104 | +49.467% |
| 2023-06-30 | 37.00 | 37.00 | 37.00 | 37.00 | 0.000% | 201 | +51.486% |
| 2023-06-27 | 37.00 | 37.00 | 37.00 | 37.00 | +1.370% | 100 | +51.486% |
| 2023-06-26 | 35.25 | 36.50 | 35.05 | 36.50 | -1.271% | 1,416 | +53.562% |
| 2023-06-23 | 36.97 | 36.97 | 36.97 | 36.97 | +1.288% | 150 | +51.609% |
| 2023-06-22 | 36.50 | 36.50 | 36.50 | 36.50 | +3.989% | 1,424 | +53.562% |
| 2023-06-20 | 36.50 | 36.50 | 35.10 | 35.10 | -3.836% | 1,417 | +59.687% |
| 2023-06-13 | 36.50 | 36.50 | 36.50 | 36.50 | -0.680% | 671 | +53.562% |
| 2023-05-24 | 36.75 | 36.75 | 36.75 | 36.75 | -0.676% | 1,000 | +52.517% |
| 2023-05-23 | 37.00 | 37.00 | 37.00 | 37.00 | 0.000% | 100 | +51.486% |
| 2023-05-18 | 37.00 | 37.00 | 37.00 | 37.00 | 0.000% | 100 | +51.486% |
| 2023-05-17 | 36.00 | 37.00 | 36.00 | 37.00 | -1.333% | 998 | +51.486% |
| 2023-05-10 | 37.50 | 37.50 | 37.50 | 37.50 | +1.351% | 146 | +49.467% |
| 2023-05-08 | 37.75 | 37.75 | 37.00 | 37.00 | -0.671% | 2,933 | +51.486% |
| 2023-05-02 | 37.65 | 37.65 | 37.20 | 37.25 | -1.974% | 892 | +50.470% |
| 2023-05-01 | 39.50 | 39.50 | 38.00 | 38.00 | -3.797% | 2,717 | +47.500% |
| 2023-04-27 | 39.50 | 39.70 | 39.50 | 39.50 | -1.250% | 400 | +41.899% |
| 2023-04-25 | 40.00 | 40.00 | 40.00 | 40.00 | +4.575% | 100 | +40.125% |
| 2023-04-21 | 38.25 | 38.25 | 38.25 | 38.25 | +0.526% | 100 | +46.536% |
| 2023-04-13 | 41.48 | 41.50 | 38.05 | 38.05 | -8.313% | 1,003 | +47.306% |
| 2023-04-12 | 41.50 | 41.50 | 41.50 | 41.50 | +1.220% | 122 | +35.060% |
| 2023-04-11 | 40.50 | 41.00 | 40.50 | 41.00 | +3.145% | 1,000 | +36.707% |
| 2023-03-31 | 39.75 | 39.75 | 39.75 | 39.75 | +3.247% | 629 | +41.006% |
| 2023-03-28 | 38.50 | 38.50 | 38.50 | 38.50 | -4.938% | 115 | +45.584% |
| 2023-03-27 | 40.50 | 40.50 | 40.50 | 40.50 | +1.647% | 200 | +38.395% |
| 2023-03-23 | 39.75 | 39.84 | 39.75 | 39.84 | -0.391% | 200 | +40.675% |
| 2023-03-17 | 40.00 | 40.00 | 40.00 | 40.00 | +0.629% | 200 | +40.125% |
| 2023-03-15 | 39.91 | 39.91 | 39.75 | 39.75 | +0.633% | 350 | +41.006% |
| 2023-03-13 | 39.56 | 40.50 | 36.53 | 39.50 | -2.469% | 3,377 | +41.899% |
| 2023-03-10 | 40.00 | 40.50 | 40.00 | 40.50 | +1.250% | 506 | +38.395% |
| 2023-03-08 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 258 | +40.125% |
| 2023-03-07 | 40.15 | 40.50 | 40.00 | 40.00 | -1.235% | 1,422 | +40.125% |
| 2023-03-06 | 40.50 | 40.50 | 40.50 | 40.50 | 0.000% | 2,000 | +38.395% |
| 2023-03-03 | 40.50 | 40.50 | 40.50 | 40.50 | +1.250% | 320 | +38.395% |
| 2023-03-01 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 107 | +40.125% |
| 2023-02-28 | 40.00 | 40.00 | 40.00 | 40.00 | +0.629% | 101 | +40.125% |
| 2023-02-24 | 39.85 | 39.85 | 39.75 | 39.75 | -2.454% | 200 | +41.006% |
| 2023-02-09 | 40.75 | 40.75 | 40.75 | 40.75 | 0.000% | 106 | +37.546% |
| 2023-02-08 | 40.25 | 40.75 | 39.88 | 40.75 | +2.003% | 472 | +37.546% |
| 2023-02-07 | 40.00 | 40.00 | 39.95 | 39.95 | +0.251% | 800 | +40.300% |
| 2023-02-06 | 39.70 | 39.85 | 39.70 | 39.85 | -0.250% | 725 | +40.652% |
| 2023-02-03 | 39.35 | 39.95 | 39.35 | 39.95 | -0.125% | 1,126 | +40.300% |
| 2023-01-23 | 40.00 | 40.95 | 39.00 | 40.00 | +2.564% | 1,525 | +40.125% |
| 2023-01-20 | 38.67 | 39.00 | 38.67 | 39.00 | 0.000% | 371 | +43.718% |