MSB Financial Corp (MSBF) Historical Stock Data

Historical Data

In the past 30 trading days, MSBF is down -0.99% a day on average. There have been 13 days where MSB Financial Corp closed green and 17 days where MSBF closed red.

DateOpenCloseChangeLowHighVolume
2020-07-1310.3810.38↑$0.00 (0.00%)10.3810.380
2020-07-1010.3410.38↑$0.04 (0.39%)10.1910.8932.27K
2020-07-0910.4210.19↓$0.23 (-2.21%)9.6210.424.45K
2020-07-0810.7910.63↓$0.16 (-1.48%)10.5410.793.51K
2020-07-0710.7610.76↑$0.00 (0.00%)10.7610.76772
2020-07-0612.0010.89↓$1.11 (-9.25%)10.8912.008.93K
2020-07-0212.5012.00↓$0.50 (-4.00%)12.0012.505.52K
2020-07-0111.0712.42↑$1.35 (12.20%)10.8812.4513.90K
2020-06-3011.1211.30↑$0.18 (1.62%)10.5611.373K
2020-06-2911.4310.94↓$0.49 (-4.29%)10.9411.43600
2020-06-2610.7511.05↑$0.30 (2.79%)10.0711.1316.40K
2020-06-2510.7510.75↑$0.00 (0.00%)10.7510.75600
2020-06-2410.7610.76↑$0.00 (0.00%)10.7610.760
2020-06-2310.9610.76↓$0.20 (-1.82%)10.7610.96500
2020-06-2210.8110.81↑$0.00 (0.00%)10.4610.821.60K
2020-06-1911.4210.95↓$0.47 (-4.12%)10.7611.462.30K
2020-06-1811.2511.20↓$0.05 (-0.44%)11.1811.251.46K
2020-06-1711.3111.15↓$0.16 (-1.41%)10.8711.644.60K
2020-06-1611.2911.55↑$0.26 (2.30%)11.2811.693K
2020-06-1511.1010.97↓$0.13 (-1.17%)10.2511.105.80K
2020-06-1211.5011.20↓$0.30 (-2.61%)10.0111.5015.91K
2020-06-1111.5511.38↓$0.17 (-1.47%)11.3311.554K
2020-06-1012.8613.09↑$0.23 (1.75%)12.8213.090.97K
2020-06-0913.2513.25↑$0.00 (0.00%)13.2513.25412
2020-06-0814.2313.37↓$0.86 (-6.04%)13.3714.23585
2020-06-0513.9013.87↓$0.03 (-0.23%)13.6013.901.15K
2020-06-0413.6413.40↓$0.24 (-1.76%)13.4013.64567
2020-06-0313.0013.00↑$0.00 (0.00%)13.0013.00211
2020-06-0212.8012.37↓$0.44 (-3.40%)12.0412.801.03K
2020-06-0113.0512.40↓$0.65 (-4.98%)12.1013.051.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Netflixandstocks

$MSBF I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
145zip

$MSBF Ride this train. You won't regret.

0 Like Report
dogefan77

$MSBF the market is selling off

0 Like Report