Marathon Bancorp, Inc. (MBBC)
NASDAQ: MBBC · Real-Time Price · USD
11.06
-0.11 (-0.97%)
At close: Dec 5, 2025, 4:00 PM EST
11.55
+0.49 (4.41%)
After-hours: Dec 5, 2025, 4:10 PM EST
Marathon Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.97% | 535 |
| Dec 4, 2025 | 11.20 | 11.20 | 11.17 | 11.17 | 11.17 | - | 3,966 |
| Dec 3, 2025 | 11.25 | 11.28 | 11.16 | 11.17 | 11.17 | -2.19% | 7,964 |
| Dec 2, 2025 | 11.11 | 11.42 | 11.11 | 11.42 | 11.42 | 2.33% | 7,540 |
| Dec 1, 2025 | 11.57 | 11.57 | 11.16 | 11.16 | 11.16 | 0.09% | 18,239 |
| Nov 28, 2025 | 11.38 | 11.38 | 11.15 | 11.15 | 11.15 | -2.19% | 2,799 |
| Nov 26, 2025 | 11.50 | 11.60 | 11.35 | 11.40 | 11.40 | -2.56% | 38,125 |
| Nov 25, 2025 | 11.54 | 11.70 | 11.54 | 11.70 | 11.70 | 0.60% | 28,256 |
| Nov 24, 2025 | 11.67 | 11.67 | 11.35 | 11.63 | 11.63 | 2.47% | 3,339 |
| Nov 21, 2025 | 11.40 | 11.49 | 11.35 | 11.35 | 11.35 | -1.56% | 4,238 |
| Nov 20, 2025 | 11.45 | 12.08 | 11.45 | 11.53 | 11.53 | 1.59% | 4,279 |
| Nov 19, 2025 | 11.29 | 11.40 | 11.15 | 11.35 | 11.35 | 0.71% | 9,399 |
| Nov 18, 2025 | 11.27 | 11.49 | 11.19 | 11.27 | 11.27 | 0.81% | 3,871 |
| Nov 17, 2025 | 11.08 | 11.18 | 11.08 | 11.18 | 11.18 | 2.95% | 2,146 |
| Nov 14, 2025 | 11.00 | 11.10 | 10.86 | 10.86 | 10.86 | -0.82% | 6,392 |
| Nov 13, 2025 | 11.00 | 11.00 | 10.91 | 10.95 | 10.95 | 1.86% | 3,218 |
| Nov 11, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.09% | 4,323 |
| Nov 10, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.59% | 239 |
| Nov 7, 2025 | 10.80 | 10.80 | 10.61 | 10.70 | 10.70 | -0.93% | 24,013 |
| Nov 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 224 |
| Nov 5, 2025 | 10.85 | 10.86 | 10.80 | 10.80 | 10.80 | -0.92% | 2,418 |
| Nov 4, 2025 | 10.99 | 11.00 | 10.90 | 10.90 | 10.90 | -0.41% | 5,082 |
| Nov 3, 2025 | 10.99 | 10.99 | 10.95 | 10.95 | 10.95 | 0.51% | 2,704 |
| Oct 31, 2025 | 10.89 | 10.89 | 10.86 | 10.89 | 10.89 | 0.65% | 5,150 |
| Oct 29, 2025 | 10.79 | 10.82 | 10.79 | 10.82 | 10.82 | 0.19% | 666 |
| Oct 28, 2025 | 10.66 | 10.80 | 10.64 | 10.80 | 10.80 | 0.75% | 967 |
| Oct 27, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -2.55% | 802 |
| Oct 24, 2025 | 10.99 | 11.04 | 10.90 | 11.00 | 11.00 | 1.85% | 6,762 |
| Oct 23, 2025 | 10.88 | 11.22 | 10.76 | 10.80 | 10.80 | -0.92% | 6,333 |
| Oct 22, 2025 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 1.49% | 4,085 |
| Oct 21, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.99% | 326 |
| Oct 20, 2025 | 10.80 | 10.83 | 10.52 | 10.53 | 10.53 | -2.50% | 2,613 |
| Oct 17, 2025 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | -0.84% | 1,359 |
| Oct 16, 2025 | 11.00 | 11.00 | 10.69 | 10.89 | 10.89 | -0.98% | 2,449 |
| Oct 15, 2025 | 10.69 | 11.55 | 10.68 | 11.00 | 11.00 | -1.35% | 2,224 |
| Oct 14, 2025 | 11.27 | 12.89 | 10.69 | 11.15 | 11.15 | 0.90% | 21,805 |
| Oct 13, 2025 | 10.85 | 11.95 | 10.85 | 11.05 | 11.05 | 5.24% | 7,963 |
| Oct 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 157 |
| Oct 9, 2025 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | - | 222 |
| Oct 8, 2025 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 0.64% | 2,958 |
| Oct 7, 2025 | 10.50 | 10.50 | 10.40 | 10.43 | 10.43 | 0.32% | 1,463 |
| Oct 6, 2025 | 10.48 | 10.50 | 10.40 | 10.40 | 10.40 | -0.86% | 7,631 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 0.38% | 742 |
| Oct 2, 2025 | 10.43 | 10.48 | 10.43 | 10.45 | 10.45 | 0.19% | 1,777 |
| Sep 30, 2025 | 10.43 | 10.43 | 10.32 | 10.43 | 10.43 | - | 730 |
| Sep 29, 2025 | 10.41 | 10.43 | 10.40 | 10.43 | 10.43 | - | 8,443 |
| Sep 26, 2025 | 10.46 | 10.47 | 10.43 | 10.43 | 10.43 | - | 4,933 |
| Sep 25, 2025 | 10.45 | 10.48 | 10.42 | 10.43 | 10.43 | -0.48% | 14,047 |
| Sep 24, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 222 |
| Sep 23, 2025 | 10.40 | 10.48 | 10.40 | 10.48 | 10.48 | 0.77% | 440 |
| Sep 22, 2025 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | -0.76% | 237 |
| Sep 19, 2025 | 10.40 | 10.48 | 10.40 | 10.48 | 10.48 | 1.26% | 11,301 |
| Sep 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.68% | 1,127 |
| Sep 17, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | 0.29% | 3,046 |
| Sep 15, 2025 | 10.29 | 10.30 | 10.25 | 10.25 | 10.25 | - | 4,385 |
| Sep 12, 2025 | 10.28 | 10.28 | 10.25 | 10.25 | 10.25 | 0.49% | 635 |
| Sep 11, 2025 | 10.25 | 10.28 | 10.20 | 10.20 | 10.20 | -1.99% | 2,291 |
| Sep 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 2.03% | 1,286 |
| Sep 9, 2025 | 10.31 | 10.31 | 10.20 | 10.20 | 10.20 | -1.07% | 3,021 |
| Sep 8, 2025 | 10.35 | 10.48 | 10.31 | 10.31 | 10.31 | -0.60% | 29,466 |
| Sep 4, 2025 | 10.31 | 10.37 | 10.31 | 10.37 | 10.37 | 0.21% | 513 |
| Sep 2, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% | 2,541 |
| Aug 27, 2025 | 10.39 | 10.40 | 10.33 | 10.33 | 10.33 | -0.50% | 3,395 |
| Aug 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.02% | 606 |
| Aug 25, 2025 | 10.16 | 10.38 | 10.16 | 10.38 | 10.38 | -0.39% | 3,188 |
| Aug 22, 2025 | 10.36 | 10.44 | 10.30 | 10.42 | 10.42 | 0.91% | 9,355 |
| Aug 21, 2025 | 10.28 | 10.50 | 10.28 | 10.33 | 10.33 | 1.20% | 10,899 |
| Aug 20, 2025 | 10.13 | 10.21 | 10.13 | 10.21 | 10.21 | 0.64% | 12,964 |
| Aug 19, 2025 | 10.13 | 10.14 | 10.10 | 10.14 | 10.14 | 0.10% | 6,012 |
| Aug 18, 2025 | 10.13 | 10.13 | 10.10 | 10.13 | 10.13 | 0.01% | 2,364 |
| Aug 13, 2025 | 10.10 | 10.13 | 10.10 | 10.13 | 10.13 | 1.09% | 7,538 |
| Aug 11, 2025 | 10.03 | 10.10 | 10.02 | 10.02 | 10.02 | - | 3,711 |
| Aug 8, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 0.10% | 322 |
| Aug 7, 2025 | 10.09 | 10.09 | 9.96 | 10.01 | 10.01 | -0.80% | 11,582 |
| Aug 6, 2025 | 10.07 | 10.11 | 10.07 | 10.09 | 10.09 | 0.31% | 1,480 |
| Aug 5, 2025 | 10.08 | 10.09 | 10.06 | 10.06 | 10.06 | -0.20% | 2,294 |
| Aug 4, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | 1,219 |
| Aug 1, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | - | 2,637 |
| Jul 31, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.20% | 1,249 |
| Jul 29, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.16% | 648 |
| Jul 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.04% | 1,474 |
| Jul 24, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 13,791 |
| Jul 23, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 1,945 |
| Jul 22, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | -0.05% | 5,046 |
| Jul 21, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.12% | 9,344 |
| Jul 18, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.07% | 1,201 |
| Jul 17, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.10% | 2,457 |
| Jul 16, 2025 | 10.03 | 10.05 | 10.00 | 10.05 | 10.05 | 0.20% | 4,246 |
| Jul 15, 2025 | 10.01 | 10.04 | 9.96 | 10.03 | 10.03 | - | 16,865 |
| Jul 14, 2025 | 10.02 | 10.03 | 10.00 | 10.03 | 10.03 | 0.11% | 7,009 |
| Jul 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.11% | 862 |
| Jul 10, 2025 | 10.01 | 10.03 | 10.00 | 10.03 | 10.03 | 0.26% | 4,193 |
| Jul 9, 2025 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | 0.24% | 7,640 |
| Jul 8, 2025 | 10.01 | 10.02 | 9.98 | 9.98 | 9.98 | - | 1,796 |
| Jul 7, 2025 | 10.00 | 10.01 | 9.98 | 9.98 | 9.98 | - | 1,184 |
| Jul 3, 2025 | 9.98 | 10.01 | 9.98 | 9.98 | 9.98 | -0.13% | 1,769 |
| Jul 2, 2025 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.07% | 1,480 |
| Jul 1, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 0.40% | 2,888 |
| Jun 30, 2025 | 10.00 | 10.02 | 9.96 | 9.96 | 9.96 | -0.31% | 23,674 |
| Jun 27, 2025 | 9.95 | 10.02 | 9.95 | 9.99 | 9.99 | 0.05% | 8,403 |