Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MORT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.15 | 0.17 | 1.55% | 11.04 | 11.16 | 11.0001 | 127,652 |
| May 30 2024 | 10.98 | 0.17 | 1.57% | 10.88 | 10.995 | 10.88 | 123,888 |
| May 29 2024 | 10.81 | -0.14 | -1.28% | 10.88 | 10.88 | 10.745 | 165,309 |
| May 28 2024 | 10.95 | -0.07 | -0.64% | 11.06 | 11.11 | 10.93 | 181,085 |
| May 24 2024 | 11.02 | 0.09 | 0.82% | 10.98 | 11.02 | 10.925 | 439,410 |
| May 23 2024 | 10.93 | -0.33 | -2.93% | 11.27 | 11.27 | 10.92 | 283,908 |
| May 22 2024 | 11.26 | -0.11 | -0.92% | 11.34 | 11.37 | 11.24 | 183,329 |
| May 21 2024 | 11.365 | -0.02 | -0.13% | 11.37 | 11.3995 | 11.34 | 72,702 |
| May 20 2024 | 11.38 | -0.12 | -1.04% | 11.51 | 11.52 | 11.38 | 236,862 |
| May 17 2024 | 11.50 | 0.02 | 0.17% | 11.49 | 11.515 | 11.44 | 159,224 |
| May 16 2024 | 11.48 | -0.05 | -0.43% | 11.50 | 11.52 | 11.45 | 173,851 |
| May 15 2024 | 11.53 | 0.07 | 0.61% | 11.56 | 11.605 | 11.47 | 270,688 |
| May 14 2024 | 11.46 | 0.20 | 1.78% | 11.41 | 11.47 | 11.37 | 204,773 |
| May 13 2024 | 11.26 | -0.01 | -0.09% | 11.31 | 11.345 | 11.225 | 472,427 |
| May 10 2024 | 11.27 | 0.03 | 0.27% | 11.26 | 11.2853 | 11.20 | 192,390 |
| May 09 2024 | 11.24 | 0.12 | 1.08% | 11.15 | 11.25 | 11.14 | 248,558 |
| May 08 2024 | 11.12 | 0.10 | 0.91% | 10.99 | 11.155 | 10.975 | 209,443 |
| May 07 2024 | 11.02 | -0.08 | -0.68% | 11.14 | 11.18 | 11.01 | 158,598 |
| May 06 2024 | 11.095 | 0.10 | 0.86% | 11.06 | 11.12 | 11.055 | 205,770 |
| May 03 2024 | 11.00 | 0.07 | 0.64% | 11.07 | 11.18 | 10.961 | 253,248 |
| May 02 2024 | 10.93 | 0.09 | 0.83% | 10.93 | 10.96 | 10.825 | 210,839 |
| May 01 2024 | 10.84 | 0.14 | 1.31% | 10.72 | 11.00 | 10.72 | 335,830 |
| Apr 30 2024 | 10.70 | -0.20 | -1.83% | 10.82 | 10.8405 | 10.69 | 133,046 |
| Apr 29 2024 | 10.90 | 0.02 | 0.18% | 10.92 | 11.01 | 10.89 | 282,315 |
| Apr 26 2024 | 10.88 | 0.14 | 1.26% | 10.79 | 10.9694 | 10.77 | 106,217 |
| Apr 25 2024 | 10.745 | -0.10 | -0.88% | 10.77 | 10.81 | 10.7001 | 124,930 |
| Apr 24 2024 | 10.84 | -0.09 | -0.82% | 10.85 | 10.87 | 10.75 | 286,608 |
| Apr 23 2024 | 10.93 | 0.18 | 1.67% | 10.69 | 10.95 | 10.69 | 360,667 |
| Apr 22 2024 | 10.75 | 0.09 | 0.84% | 10.72 | 10.795 | 10.65 | 180,134 |
| Apr 19 2024 | 10.66 | 0.15 | 1.43% | 10.51 | 10.67 | 10.49 | 674,619 |
| Apr 18 2024 | 10.51 | 0.08 | 0.77% | 10.47 | 10.5876 | 10.42 | 199,549 |
| Apr 17 2024 | 10.43 | 0.05 | 0.48% | 10.44 | 10.52 | 10.4001 | 276,348 |
| Apr 16 2024 | 10.38 | -0.12 | -1.14% | 10.45 | 10.455 | 10.31 | 513,395 |
| Apr 15 2024 | 10.50 | -0.17 | -1.59% | 10.71 | 10.755 | 10.41 | 268,808 |
| Apr 12 2024 | 10.67 | -0.11 | -1.02% | 10.74 | 10.79 | 10.6494 | 195,048 |
| Apr 11 2024 | 10.78 | 0.09 | 0.84% | 10.75 | 10.7999 | 10.62 | 309,662 |
| Apr 10 2024 | 10.69 | -0.53 | -4.72% | 11.01 | 11.01 | 10.61 | 775,863 |
| Apr 09 2024 | 11.22 | 0.11 | 0.99% | 11.11 | 11.22 | 11.0913 | 239,199 |
| Apr 08 2024 | 11.11 | 0.05 | 0.45% | 11.09 | 11.14 | 11.025 | 269,651 |
| Apr 05 2024 | 11.06 | 0.04 | 0.36% | 11.00 | 11.08 | 10.95 | 226,560 |
| Apr 04 2024 | 11.02 | -0.07 | -0.63% | 11.17 | 11.26 | 11.01 | 471,128 |
| Apr 03 2024 | 11.09 | 0.02 | 0.18% | 11.04 | 11.115 | 10.97 | 348,987 |
| Apr 02 2024 | 11.07 | -0.16 | -1.42% | 11.14 | 11.185 | 11.04 | 164,180 |
| Apr 01 2024 | 11.23 | -0.46 | -3.93% | 11.39 | 11.39 | 11.17 | 317,198 |
| Mar 28 2024 | 11.69 | 0.12 | 1.04% | 11.58 | 11.695 | 11.58 | 291,899 |
| Mar 27 2024 | 11.57 | 0.27 | 2.39% | 11.37 | 11.57 | 11.37 | 256,097 |
| Mar 26 2024 | 11.30 | -0.19 | -1.65% | 11.55 | 11.55 | 11.295 | 288,008 |
| Mar 25 2024 | 11.49 | 0.07 | 0.61% | 11.47 | 11.57 | 11.47 | 400,803 |
| Mar 22 2024 | 11.42 | -0.11 | -0.95% | 11.55 | 11.58 | 11.41 | 201,246 |
| Mar 21 2024 | 11.53 | 0.13 | 1.14% | 11.45 | 11.5781 | 11.425 | 139,619 |
| Mar 20 2024 | 11.40 | 0.21 | 1.88% | 11.18 | 11.465 | 11.13 | 302,907 |
| Mar 19 2024 | 11.19 | -0.01 | -0.09% | 11.16 | 11.25 | 11.135 | 129,754 |
| Mar 18 2024 | 11.20 | 0.00 | 0.00% | 11.24 | 11.27 | 11.1321 | 175,082 |
| Mar 15 2024 | 11.20 | 0.10 | 0.90% | 11.06 | 11.225 | 11.06 | 229,240 |
| Mar 14 2024 | 11.10 | -0.30 | -2.63% | 11.38 | 11.38 | 11.0519 | 213,283 |
| Mar 13 2024 | 11.40 | 0.03 | 0.26% | 11.40 | 11.46 | 11.38 | 289,025 |
| Mar 12 2024 | 11.37 | 0.03 | 0.26% | 11.33 | 11.39 | 11.245 | 173,011 |
| Mar 11 2024 | 11.34 | 0.07 | 0.62% | 11.26 | 11.38 | 11.22 | 196,522 |
| Mar 08 2024 | 11.27 | 0.04 | 0.36% | 11.31 | 11.4271 | 11.21 | 261,861 |
| Mar 07 2024 | 11.23 | 0.09 | 0.81% | 11.22 | 11.29 | 11.1701 | 1,254,054 |
| Mar 06 2024 | 11.14 | 0.06 | 0.54% | 11.18 | 11.215 | 11.11 | 201,166 |
| Mar 05 2024 | 11.08 | 0.05 | 0.45% | 11.00 | 11.12 | 11.00 | 228,938 |
| Mar 04 2024 | 11.03 | -0.23 | -2.04% | 11.21 | 11.21 | 11.02 | 316,678 |
