Mercer Bancorp, Inc. (MSBB) stock
MSBBOTCSavings Institutions, Not Federally CharteredFiscal year ends September 30
$20.27+0.00 (0.00%)
Close on Oct 19, 2026Market cap $19.74MP/E 17.3Yield –
Price history
Mercer Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$20.27
0.00% on the day
52-week range
$15.20 – $22.22
-8.8% from the high
Change over 52 weeks
+30.9%
From $15.49 on Oct 17, 2025
Average volume
401
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $20.27 | $20.27 | $20.27 | $20.27 | 0.00% | 0 |
| Oct 16, 2026 | $20.27 | $20.27 | $20.27 | $20.27 | 0.00% | 0 |
| Oct 15, 2026 | $20.20 | $20.27 | $20.20 | $20.27 | +0.35% | 434 |
| Oct 14, 2026 | $20.11 | $20.20 | $18.90 | $20.20 | -0.49% | 5,066 |
| Oct 13, 2026 | $21.45 | $21.53 | $20.30 | $20.30 | -8.64% | 2,690 |
| Oct 12, 2026 | $22.22 | $22.22 | $22.22 | $22.22 | 0.00% | 0 |
| Oct 9, 2026 | $22.22 | $22.22 | $22.22 | $22.22 | 0.00% | 0 |
| Oct 8, 2026 | $22.22 | $22.22 | $22.22 | $22.22 | 0.00% | 0 |
| Oct 7, 2026 | $22.22 | $22.22 | $22.22 | $22.22 | 0.00% | 0 |
| Oct 6, 2026 | $22.22 | $22.22 | $22.22 | $22.22 | 0.00% | 0 |
| Oct 5, 2026 | $22.22 | $22.22 | $22.22 | $22.22 | 0.00% | 0 |
| Oct 2, 2026 | $22.22 | $22.22 | $22.22 | $22.22 | 0.00% | 0 |
| Oct 1, 2026 | $22.22 | $22.22 | $22.22 | $22.22 | 0.00% | 0 |
| Sep 30, 2026 | $22.00 | $22.22 | $22.00 | $22.22 | +5.81% | 300 |
| Sep 29, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Sep 28, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Sep 25, 2026 | $20.91 | $21.00 | $20.91 | $21.00 | +0.43% | 544 |
| Sep 24, 2026 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Sep 23, 2026 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Sep 22, 2026 | $20.37 | $20.91 | $20.10 | $20.91 | +4.50% | 1,569 |
| Sep 21, 2026 | $20.01 | $20.01 | $20.01 | $20.01 | 0.00% | 0 |
| Sep 18, 2026 | $20.01 | $20.01 | $20.01 | $20.01 | +0.05% | 100 |
| Sep 17, 2026 | $20.15 | $20.15 | $20.00 | $20.00 | -2.44% | 1,010 |
| Sep 16, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | +1.99% | 300 |
| Sep 15, 2026 | $20.50 | $20.50 | $20.10 | $20.10 | -2.68% | 200 |
| Sep 14, 2026 | $20.51 | $20.65 | $20.51 | $20.65 | -0.13% | 200 |
| Sep 11, 2026 | $20.68 | $20.68 | $20.68 | $20.68 | 0.00% | 0 |
| Sep 10, 2026 | $20.68 | $20.68 | $20.68 | $20.68 | +0.39% | 100 |
| Sep 9, 2026 | $20.60 | $20.60 | $20.60 | $20.60 | 0.00% | 0 |
| Sep 8, 2026 | $20.60 | $20.60 | $20.60 | $20.60 | 0.00% | 0 |
| Sep 4, 2026 | $20.60 | $20.60 | $20.60 | $20.60 | +3.00% | 200 |
| Sep 3, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Sep 2, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Sep 1, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Aug 31, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Aug 28, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Aug 27, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Aug 26, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Aug 25, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Aug 24, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Aug 21, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Aug 20, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Aug 19, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Aug 18, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | +5.43% | 143 |
| Aug 17, 2026 | $18.97 | $18.97 | $18.97 | $18.97 | 0.00% | 0 |
| Aug 14, 2026 | $18.97 | $18.97 | $18.97 | $18.97 | 0.00% | 0 |
| Aug 13, 2026 | $18.97 | $18.97 | $18.97 | $18.97 | 0.00% | 0 |
| Aug 12, 2026 | $18.97 | $18.97 | $18.97 | $18.97 | 0.00% | 0 |
| Aug 11, 2026 | $18.97 | $18.97 | $18.97 | $18.97 | 0.00% | 0 |
| Aug 10, 2026 | $18.97 | $18.97 | $18.97 | $18.97 | 0.00% | 0 |
| Aug 7, 2026 | $18.97 | $18.97 | $18.97 | $18.97 | 0.00% | 0 |
| Aug 6, 2026 | $20.00 | $20.00 | $18.97 | $18.97 | -5.10% | 600 |
| Aug 5, 2026 | $19.99 | $19.99 | $19.99 | $19.99 | -0.30% | 219 |
| Aug 4, 2026 | $20.05 | $20.05 | $20.05 | $20.05 | 0.00% | 0 |
| Aug 3, 2026 | $20.05 | $20.05 | $20.05 | $20.05 | 0.00% | 0 |
| Jul 31, 2026 | $20.05 | $20.05 | $20.05 | $20.05 | 0.00% | 100 |
| Jul 30, 2026 | $20.05 | $20.05 | $20.05 | $20.05 | 0.00% | 0 |
| Jul 29, 2026 | $20.05 | $20.05 | $20.05 | $20.05 | 0.00% | 0 |
| Jul 28, 2026 | $20.05 | $20.05 | $20.05 | $20.05 | +0.25% | 100 |
| Jul 27, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Jul 24, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Jul 23, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Jul 22, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Jul 21, 2026 | $20.03 | $20.04 | $20.00 | $20.00 | -4.72% | 7,045 |
| Jul 20, 2026 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jul 17, 2026 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jul 16, 2026 | $20.99 | $20.99 | $20.99 | $20.99 | +4.64% | 1,000 |
| Jul 15, 2026 | $20.06 | $20.06 | $20.06 | $20.06 | +0.05% | 1,000 |
| Jul 14, 2026 | $20.05 | $20.05 | $20.05 | $20.05 | 0.00% | 0 |
| Jul 13, 2026 | $20.05 | $20.05 | $20.05 | $20.05 | +0.25% | 1,000 |
| Jul 10, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Jul 9, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 720 |
| Jul 8, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Jul 7, 2026 | $19.99 | $20.00 | $19.95 | $20.00 | +0.05% | 1,050 |
| Jul 6, 2026 | $19.99 | $19.99 | $19.99 | $19.99 | 0.00% | 0 |
| Jul 2, 2026 | $19.61 | $19.99 | $19.61 | $19.99 | +1.89% | 2,150 |
| Jul 1, 2026 | $19.62 | $19.62 | $19.62 | $19.62 | +0.10% | 243 |
| Jun 30, 2026 | $19.50 | $19.62 | $19.50 | $19.60 | +0.51% | 1,117 |
| Jun 29, 2026 | $19.56 | $19.56 | $19.50 | $19.50 | -0.31% | 2,800 |
| Jun 26, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | +0.03% | 248 |
| Jun 25, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | 0.00% | 0 |
| Jun 24, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | 0.00% | 0 |
| Jun 23, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | 0.00% | 0 |
| Jun 22, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | 0.00% | 0 |
| Jun 18, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | 0.00% | 0 |
| Jun 17, 2026 | $19.13 | $19.56 | $19.13 | $19.56 | +1.74% | 1,050 |
| Jun 16, 2026 | $19.22 | $19.22 | $19.22 | $19.22 | 0.00% | 0 |
| Jun 15, 2026 | $18.99 | $19.22 | $18.99 | $19.22 | +1.16% | 2,700 |
| Jun 12, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Jun 11, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | -0.30% | 100 |
| Jun 10, 2026 | $19.07 | $19.09 | $18.76 | $19.06 | -0.10% | 30,380 |
| Jun 9, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | +0.14% | 100 |
| Jun 8, 2026 | $19.05 | $19.05 | $19.05 | $19.05 | +0.26% | 100 |
| Jun 5, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Jun 4, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Jun 3, 2026 | $18.85 | $19.00 | $18.85 | $19.00 | +0.80% | 650 |
| Jun 2, 2026 | $18.78 | $18.85 | $18.78 | $18.85 | +0.27% | 3,314 |
| Jun 1, 2026 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| May 29, 2026 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| May 28, 2026 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| May 27, 2026 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| May 26, 2026 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| May 22, 2026 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| May 21, 2026 | $17.95 | $18.80 | $17.84 | $18.80 | +8.17% | 1,925 |
| May 20, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | 0.00% | 0 |
| May 19, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | 0.00% | 0 |
| May 18, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | 0.00% | 0 |
| May 15, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | +0.17% | 600 |
| May 14, 2026 | $17.35 | $17.35 | $17.35 | $17.35 | 0.00% | 0 |
| May 13, 2026 | $17.35 | $17.35 | $17.35 | $17.35 | +0.58% | 136 |
| May 12, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| May 11, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| May 8, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| May 7, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| May 6, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| May 5, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| May 4, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 200 |
| May 1, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | +1.53% | 563 |
| Apr 30, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | 0.00% | 0 |
| Apr 29, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | +1.74% | 100 |
| Apr 28, 2026 | $16.70 | $16.70 | $16.70 | $16.70 | -1.71% | 100 |
| Apr 27, 2026 | $16.86 | $16.99 | $16.86 | $16.99 | +1.43% | 1,000 |
| Apr 24, 2026 | $16.63 | $16.75 | $16.63 | $16.75 | 0.00% | 1,210 |
| Apr 23, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Apr 22, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Apr 21, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Apr 20, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Apr 17, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Apr 16, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Apr 15, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Apr 14, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Apr 13, 2026 | $16.74 | $16.75 | $16.74 | $16.75 | +1.21% | 1,849 |
| Apr 10, 2026 | $16.58 | $16.58 | $16.55 | $16.55 | -1.19% | 1,100 |
| Apr 9, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Apr 8, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 100 |
| Apr 7, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Apr 6, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Apr 2, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Apr 1, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Mar 31, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Mar 30, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Mar 27, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Mar 26, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Mar 25, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Mar 24, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Mar 23, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Mar 20, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Mar 19, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Mar 18, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 100 |
| Mar 17, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Mar 16, 2026 | $16.73 | $16.75 | $16.73 | $16.75 | -0.06% | 855 |
| Mar 13, 2026 | $16.77 | $16.77 | $16.76 | $16.76 | -0.24% | 202 |
| Mar 12, 2026 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 0 |
| Mar 11, 2026 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 0 |
| Mar 10, 2026 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 0 |
| Mar 9, 2026 | $16.80 | $16.80 | $16.80 | $16.80 | -1.18% | 4,468 |
| Mar 6, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Mar 5, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Mar 4, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 200 |
| Mar 3, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Mar 2, 2026 | $16.96 | $17.00 | $16.96 | $17.00 | +0.29% | 351 |
| Feb 27, 2026 | $16.95 | $16.95 | $16.95 | $16.95 | +0.41% | 175 |
| Feb 26, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 200 |
| Feb 25, 2026 | $16.55 | $16.88 | $16.55 | $16.88 | +1.99% | 900 |
| Feb 24, 2026 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Feb 23, 2026 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Feb 20, 2026 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Feb 19, 2026 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Feb 18, 2026 | $16.35 | $16.55 | $16.35 | $16.55 | +1.85% | 1,900 |
| Feb 17, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 0 |
| Feb 13, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 0 |
| Feb 12, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 0 |
| Feb 11, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 0 |
| Feb 10, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 0 |
| Feb 9, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 0 |
| Feb 6, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 0 |
| Feb 5, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 0 |
| Feb 4, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 0 |
| Feb 3, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 0 |
| Feb 2, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 0 |
| Jan 30, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 1,253 |
| Jan 29, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 318 |
| Jan 28, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 300 |
| Jan 27, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | +1.25% | 250 |
| Jan 26, 2026 | $16.05 | $16.19 | $16.05 | $16.05 | +0.26% | 1,950 |
| Jan 23, 2026 | $16.01 | $16.01 | $16.01 | $16.01 | +0.00% | 0 |
| Jan 22, 2026 | $16.04 | $16.04 | $16.00 | $16.01 | +0.08% | 1,300 |
| Jan 21, 2026 | $15.72 | $16.00 | $15.65 | $16.00 | -0.34% | 2,308 |
| Jan 20, 2026 | $16.05 | $16.05 | $16.05 | $16.05 | 0.00% | 0 |
| Jan 16, 2026 | $16.05 | $16.05 | $16.05 | $16.05 | 0.00% | 0 |
| Jan 15, 2026 | $16.05 | $16.05 | $16.05 | $16.05 | 0.00% | 0 |
| Jan 14, 2026 | $16.05 | $16.05 | $16.05 | $16.05 | 0.00% | 0 |
| Jan 13, 2026 | $15.75 | $16.05 | $15.65 | $16.05 | +1.90% | 3,375 |
| Jan 12, 2026 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Jan 9, 2026 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Jan 8, 2026 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Jan 7, 2026 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Jan 6, 2026 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Jan 5, 2026 | $15.75 | $15.75 | $15.73 | $15.75 | -0.52% | 3,000 |
| Jan 2, 2026 | $15.85 | $15.85 | $15.83 | $15.83 | +0.53% | 700 |
| Dec 31, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Dec 30, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Dec 29, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Dec 26, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 100 |
| Dec 24, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Dec 23, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Dec 22, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Dec 19, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Dec 18, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Dec 17, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Dec 16, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Dec 15, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Dec 12, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | +0.22% | 200 |
| Dec 11, 2025 | $15.75 | $15.75 | $15.72 | $15.72 | -0.22% | 1,000 |
| Dec 10, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Dec 9, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | +0.38% | 213 |
| Dec 8, 2025 | $15.69 | $15.69 | $15.69 | $15.69 | 0.00% | 0 |
| Dec 5, 2025 | $15.69 | $15.69 | $15.69 | $15.69 | 0.00% | 0 |
| Dec 4, 2025 | $15.69 | $15.69 | $15.69 | $15.69 | 0.00% | 0 |
| Dec 3, 2025 | $15.69 | $15.69 | $15.64 | $15.69 | +1.23% | 1,158 |
| Dec 2, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Dec 1, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Nov 28, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Nov 26, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Nov 25, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | -0.93% | 100 |
| Nov 24, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | 0.00% | 0 |
| Nov 21, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | 0.00% | 0 |
| Nov 20, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | 0.00% | 0 |
| Nov 19, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | 0.00% | 0 |
| Nov 18, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | 0.00% | 0 |
| Nov 17, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | 0.00% | 0 |
| Nov 14, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | +0.94% | 125 |
| Nov 13, 2025 | $15.50 | $15.50 | $15.49 | $15.50 | +1.64% | 500 |
| Nov 12, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Nov 11, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Nov 10, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Nov 7, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Nov 6, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | +0.33% | 400 |
| Nov 5, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | 0.00% | 0 |
| Nov 4, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | -0.33% | 100 |
| Nov 3, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Oct 31, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Oct 30, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Oct 29, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Oct 28, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Oct 27, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Oct 24, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Oct 23, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Oct 22, 2025 | $15.24 | $15.25 | $15.24 | $15.25 | -1.29% | 700 |
| Oct 21, 2025 | $15.38 | $15.50 | $15.38 | $15.45 | -0.26% | 600 |
| Oct 20, 2025 | $15.49 | $15.49 | $15.49 | $15.49 | 0.00% | 0 |
| Oct 17, 2025 | $15.49 | $15.49 | $15.49 | $15.49 | 0.00% | 0 |
| Oct 16, 2025 | $15.49 | $15.49 | $15.49 | $15.49 | -0.06% | 300 |
| Oct 15, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Oct 14, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Oct 13, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Oct 10, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Oct 9, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Oct 8, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Oct 7, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | – | 0 |
Seasonality
MSBB return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.7% | 2.3% | -0.9% | 1.5% | 2.4% | 2.0% | 1.2% | 3.7% | 0.9% | -2.2% | 1.6% | 1.9% |
| Months up | 2 of 3 | 3 of 3 | 0 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 2 of 4 | 2 of 4 | 1 of 4 | 3 of 3 | 2 of 3 |
| 2026 | 3.2% | 4.3% | -1.2% | 1.4% | 10.7% | 4.3% | 2.3% | -0.2% | 11.1% | -8.8% | ||
| 2025 | 0.4% | 1.1% | -1.4% | 4.6% | 0.1% | 0.0% | -0.3% | 3.9% | 2.2% | -1.6% | 1.6% | 1.6% |
| 2024 | -1.5% | 1.5% | -0.1% | -1.6% | -3.5% | 1.9% | 1.6% | -0.1% | -4.9% | 6.0% | 0.6% | 4.2% |
| 2023 | 11.4% | -4.8% | -4.5% | 2.5% | 0.0% |
See a number that looks wrong?