Marathon Bancorp, Inc. (MBBC)
NASDAQ: MBBC · Real-Time Price · USD
15.39
+0.89 (6.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Marathon Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.71 | 14.92 | 14.11 | 14.41 | - | -0.62% | 9,650 |
| Apr 27, 2026 | 14.98 | 14.98 | 14.50 | 14.50 | 14.50 | -3.14% | 11,284 |
| Apr 24, 2026 | 14.29 | 14.98 | 14.22 | 14.97 | 14.97 | 4.91% | 7,277 |
| Apr 22, 2026 | 13.75 | 14.27 | 13.75 | 14.27 | 14.27 | 4.27% | 14,033 |
| Apr 21, 2026 | 13.99 | 14.05 | 13.52 | 13.69 | 13.69 | -2.94% | 19,814 |
| Apr 20, 2026 | 14.08 | 14.15 | 14.08 | 14.10 | 14.10 | 0.14% | 2,133 |
| Apr 17, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.57% | 195 |
| Apr 16, 2026 | 14.00 | 14.15 | 14.00 | 14.00 | 14.00 | -1.41% | 1,726 |
| Apr 15, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 5.97% | 3,756 |
| Apr 14, 2026 | 13.75 | 13.75 | 13.39 | 13.40 | 13.40 | -1.76% | 4,478 |
| Apr 13, 2026 | 13.59 | 13.90 | 13.54 | 13.64 | 13.64 | 2.94% | 4,789 |
| Apr 10, 2026 | 13.91 | 14.25 | 13.11 | 13.25 | 13.25 | -6.36% | 145,730 |
| Apr 9, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.39% | 204 |
| Apr 8, 2026 | 13.85 | 14.15 | 13.26 | 13.82 | 13.82 | 0.14% | 7,314 |
| Apr 7, 2026 | 13.97 | 14.10 | 13.41 | 13.80 | 13.80 | -2.40% | 4,902 |
| Apr 2, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 4.59% | 174 |
| Apr 1, 2026 | 13.52 | 13.55 | 13.50 | 13.52 | 13.52 | -0.07% | 2,270 |
| Mar 31, 2026 | 14.15 | 14.15 | 13.53 | 13.53 | 13.53 | -2.10% | 434 |
| Mar 30, 2026 | 13.75 | 13.82 | 13.75 | 13.82 | 13.82 | 1.72% | 993 |
| Mar 27, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -3.99% | 277 |
| Mar 25, 2026 | 13.99 | 14.15 | 13.99 | 14.15 | 14.15 | 4.51% | 1,215 |
| Mar 24, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -3.22% | 263 |
| Mar 23, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.42% | 553 |
| Mar 19, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.87% | 605 |
| Mar 18, 2026 | 13.53 | 13.87 | 13.53 | 13.78 | 13.78 | 5.92% | 4,863 |
| Mar 17, 2026 | 13.47 | 13.59 | 13.01 | 13.01 | 13.01 | -6.34% | 2,881 |
| Mar 16, 2026 | 13.28 | 13.89 | 13.28 | 13.89 | 13.89 | 0.14% | 468 |
| Mar 13, 2026 | 13.81 | 13.87 | 12.83 | 13.87 | 13.87 | 0.43% | 3,217 |
| Mar 10, 2026 | 13.85 | 13.90 | 13.81 | 13.81 | 13.81 | -0.43% | 4,562 |
| Mar 9, 2026 | 13.99 | 14.13 | 13.81 | 13.87 | 13.87 | -0.93% | 2,685 |
| Mar 6, 2026 | 13.82 | 14.07 | 13.82 | 14.00 | 14.00 | -0.50% | 782 |
| Mar 5, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - | 183 |
| Mar 4, 2026 | 13.81 | 14.07 | 13.81 | 14.07 | 14.07 | - | 422 |
| Mar 3, 2026 | 14.01 | 14.20 | 14.01 | 14.07 | 14.07 | -3.89% | 1,977 |
| Mar 2, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 4.27% | 409 |
| Feb 27, 2026 | 13.98 | 14.64 | 13.94 | 14.04 | 14.04 | 3.69% | 3,944 |
| Feb 26, 2026 | 12.92 | 13.80 | 12.85 | 13.54 | 13.54 | 2.69% | 12,142 |
| Feb 25, 2026 | 13.49 | 13.49 | 13.19 | 13.19 | 13.19 | -0.79% | 1,353 |
| Feb 24, 2026 | 13.45 | 13.47 | 13.29 | 13.29 | 13.29 | 0.30% | 1,218 |
| Feb 17, 2026 | 13.04 | 13.40 | 13.04 | 13.25 | 13.25 | -1.41% | 3,093 |
| Feb 11, 2026 | 13.33 | 13.45 | 13.33 | 13.44 | 13.44 | -0.37% | 681 |
| Feb 10, 2026 | 13.45 | 13.49 | 13.45 | 13.49 | 13.49 | -1.89% | 438 |
| Feb 6, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 6.67% | 173 |
| Feb 5, 2026 | 12.90 | 12.90 | 12.75 | 12.89 | 12.89 | -0.39% | 3,145 |
| Feb 2, 2026 | 13.00 | 13.00 | 12.94 | 12.94 | 12.94 | -0.54% | 1,433 |
| Jan 30, 2026 | 13.00 | 13.03 | 13.00 | 13.01 | 13.01 | 0.08% | 4,141 |
| Jan 29, 2026 | 12.66 | 13.00 | 12.66 | 13.00 | 13.00 | 4.00% | 864 |
| Jan 28, 2026 | 12.48 | 12.50 | 12.48 | 12.50 | 12.50 | -0.95% | 750 |
| Jan 27, 2026 | 12.60 | 12.62 | 12.60 | 12.62 | 12.62 | 0.08% | 449 |
| Jan 26, 2026 | 12.32 | 12.74 | 12.31 | 12.61 | 12.61 | -0.32% | 3,286 |
| Jan 23, 2026 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | 1.86% | 4,790 |
| Jan 22, 2026 | 12.50 | 12.50 | 12.39 | 12.42 | 12.42 | 1.13% | 6,705 |
| Jan 21, 2026 | 12.50 | 12.50 | 12.28 | 12.28 | 12.28 | -0.57% | 2,899 |
| Jan 20, 2026 | 12.55 | 12.55 | 12.34 | 12.35 | 12.35 | -4.04% | 4,080 |
| Jan 16, 2026 | 12.50 | 12.87 | 12.07 | 12.87 | 12.87 | 3.46% | 8,474 |
| Jan 15, 2026 | 12.29 | 12.44 | 12.29 | 12.44 | 12.44 | 0.73% | 1,039 |
| Jan 13, 2026 | 12.12 | 12.35 | 12.12 | 12.35 | 12.35 | 0.82% | 1,327 |
| Jan 9, 2026 | 12.00 | 12.44 | 12.00 | 12.25 | 12.25 | 4.08% | 6,317 |
| Jan 8, 2026 | 11.75 | 12.44 | 11.75 | 11.77 | 11.77 | -3.37% | 10,582 |
| Jan 6, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.41% | 349 |
| Jan 5, 2026 | 11.93 | 12.13 | 11.93 | 12.13 | 12.13 | -0.49% | 3,806 |
| Jan 2, 2026 | 12.00 | 12.19 | 12.00 | 12.19 | 12.19 | 0.25% | 478 |
| Dec 31, 2025 | 12.20 | 12.20 | 12.16 | 12.16 | 12.16 | -0.33% | 406 |
| Dec 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.29% | 221 |
| Dec 29, 2025 | 12.35 | 12.40 | 12.20 | 12.36 | 12.36 | 0.98% | 2,090 |
| Dec 26, 2025 | 12.19 | 12.30 | 11.90 | 12.24 | 12.24 | 0.33% | 5,576 |
| Dec 23, 2025 | 12.40 | 12.40 | 12.14 | 12.20 | 12.20 | -1.53% | 1,041 |
| Dec 22, 2025 | 11.78 | 12.39 | 11.75 | 12.39 | 12.39 | 3.86% | 2,820 |
| Dec 19, 2025 | 12.12 | 12.34 | 11.90 | 11.93 | 11.93 | -1.08% | 2,500 |
| Dec 18, 2025 | 12.46 | 12.46 | 12.06 | 12.06 | 12.06 | 2.38% | 3,061 |
| Dec 17, 2025 | 11.75 | 11.89 | 11.51 | 11.78 | 11.78 | -1.67% | 5,797 |
| Dec 16, 2025 | 11.99 | 11.99 | 11.26 | 11.98 | 11.98 | 3.19% | 1,439 |
| Dec 15, 2025 | 11.21 | 11.61 | 11.21 | 11.61 | 11.61 | - | 868 |
| Dec 12, 2025 | 11.50 | 11.61 | 11.50 | 11.61 | 11.61 | 4.03% | 2,283 |
| Dec 11, 2025 | 11.49 | 11.49 | 11.16 | 11.16 | 11.16 | 0.18% | 1,569 |
| Dec 10, 2025 | 11.09 | 11.50 | 11.09 | 11.14 | 11.14 | -2.19% | 2,568 |
| Dec 9, 2025 | 11.25 | 11.39 | 11.25 | 11.39 | 11.39 | - | 1,074 |
| Dec 8, 2025 | 11.21 | 11.50 | 11.02 | 11.39 | 11.39 | 2.97% | 5,354 |
| 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 | - | 4,050 |
| 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 |