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.

Date	Open	Close	Change	Low	High	Volume
2020-07-13	10.38	10.38	↑$0.00 (0.00%)	10.38	10.38	0
2020-07-10	10.34	10.38	↑$0.04 (0.39%)	10.19	10.89	32.27K
2020-07-09	10.42	10.19	↓$0.23 (-2.21%)	9.62	10.42	4.45K
2020-07-08	10.79	10.63	↓$0.16 (-1.48%)	10.54	10.79	3.51K
2020-07-07	10.76	10.76	↑$0.00 (0.00%)	10.76	10.76	772
2020-07-06	12.00	10.89	↓$1.11 (-9.25%)	10.89	12.00	8.93K
2020-07-02	12.50	12.00	↓$0.50 (-4.00%)	12.00	12.50	5.52K
2020-07-01	11.07	12.42	↑$1.35 (12.20%)	10.88	12.45	13.90K
2020-06-30	11.12	11.30	↑$0.18 (1.62%)	10.56	11.37	3K
2020-06-29	11.43	10.94	↓$0.49 (-4.29%)	10.94	11.43	600
2020-06-26	10.75	11.05	↑$0.30 (2.79%)	10.07	11.13	16.40K
2020-06-25	10.75	10.75	↑$0.00 (0.00%)	10.75	10.75	600
2020-06-24	10.76	10.76	↑$0.00 (0.00%)	10.76	10.76	0
2020-06-23	10.96	10.76	↓$0.20 (-1.82%)	10.76	10.96	500
2020-06-22	10.81	10.81	↑$0.00 (0.00%)	10.46	10.82	1.60K
2020-06-19	11.42	10.95	↓$0.47 (-4.12%)	10.76	11.46	2.30K
2020-06-18	11.25	11.20	↓$0.05 (-0.44%)	11.18	11.25	1.46K
2020-06-17	11.31	11.15	↓$0.16 (-1.41%)	10.87	11.64	4.60K
2020-06-16	11.29	11.55	↑$0.26 (2.30%)	11.28	11.69	3K
2020-06-15	11.10	10.97	↓$0.13 (-1.17%)	10.25	11.10	5.80K
2020-06-12	11.50	11.20	↓$0.30 (-2.61%)	10.01	11.50	15.91K
2020-06-11	11.55	11.38	↓$0.17 (-1.47%)	11.33	11.55	4K
2020-06-10	12.86	13.09	↑$0.23 (1.75%)	12.82	13.09	0.97K
2020-06-09	13.25	13.25	↑$0.00 (0.00%)	13.25	13.25	412
2020-06-08	14.23	13.37	↓$0.86 (-6.04%)	13.37	14.23	585
2020-06-05	13.90	13.87	↓$0.03 (-0.23%)	13.60	13.90	1.15K
2020-06-04	13.64	13.40	↓$0.24 (-1.76%)	13.40	13.64	567
2020-06-03	13.00	13.00	↑$0.00 (0.00%)	13.00	13.00	211
2020-06-02	12.80	12.37	↓$0.44 (-3.40%)	12.04	12.80	1.03K
2020-06-01	13.05	12.40	↓$0.65 (-4.98%)	12.10	13.05	1.69K