NASDAQ:MBBC | Historical Stock Price | Marathon Bancorp, Inc. /MD/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-04-20 to 2026-08-31
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.74$6.07$7.76$9.94$12.71$16.262021-04-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$7.84$7.84412——
2021-12-30$7.84$7.84274——
2021-12-29$7.76$7.760——
2021-12-28$7.76$7.760——
2021-12-27$7.76$7.760——
2021-12-23$7.76$7.760——
2021-12-22$7.76$7.76137——
2021-12-21$7.65$7.650——
2021-12-20$7.65$7.650——
2021-12-17$7.65$7.650——
2021-12-16$7.65$7.650——
2021-12-15$7.65$7.6515,092——
2021-12-14$7.66$7.6611,662——
2021-12-13$7.74$7.743,293——
2021-12-10$7.91$7.910——
2021-12-09$7.91$7.919,604——
2021-12-08$7.91$7.9111,250——
2021-12-07$7.73$7.73412——
2021-12-06$7.73$7.731,646——
2021-12-03$7.76$7.7615,092——
2021-12-02$7.76$7.760——
2021-12-01$7.76$7.760——
2021-11-30$7.76$7.76686——
2021-11-29$7.78$7.78823——
2021-11-26$7.98$7.980——
2021-11-24$7.98$7.98137——
2021-11-23$7.98$7.980——
2021-11-22$7.98$7.98274——
2021-11-19$7.98$7.980——
2021-11-18$7.98$7.980——
2021-11-17$7.98$7.980——
2021-11-16$7.98$7.981,372——
2021-11-15$7.91$7.910——
2021-11-12$7.91$7.912,195——
2021-11-11$7.84$7.840——
2021-11-10$7.84$7.840——
2021-11-09$7.84$7.840——
2021-11-08$7.84$7.840——
2021-11-05$7.84$7.840——
2021-11-04$7.84$7.840——
2021-11-03$7.84$7.840——
2021-11-02$7.84$7.840——
2021-11-01$7.84$7.840——
2021-10-29$7.84$7.840——
2021-10-28$7.84$7.840——
2021-10-27$7.84$7.84823——
2021-10-26$7.74$7.74137——
2021-10-25$7.76$7.760——
2021-10-22$7.76$7.760——
2021-10-21$7.76$7.76549——
2021-10-20$7.73$7.730——
2021-10-19$7.73$7.730——
2021-10-18$7.73$7.730——
2021-10-15$7.73$7.730——
2021-10-14$7.73$7.730——
2021-10-13$7.73$7.730——
2021-10-12$7.73$7.730——
2021-10-11$7.73$7.730——
2021-10-08$7.73$7.730——
2021-10-07$7.73$7.731,921——
2021-10-06$7.73$7.730——
2021-10-05$7.73$7.730——
2021-10-04$7.73$7.730——
2021-10-01$7.73$7.730——
2021-09-30$7.73$7.732,058——
2021-09-29$7.62$7.620——
2021-09-28$7.62$7.621,784——
2021-09-27$7.65$7.650——
2021-09-24$7.65$7.655,214——
2021-09-23$7.65$7.65549——
2021-09-22$7.65$7.650——
2021-09-21$7.65$7.650——
2021-09-20$7.65$7.650——
2021-09-17$7.65$7.650——
2021-09-16$7.65$7.652,058——
2021-09-15$7.65$7.652,744——
2021-09-14$7.65$7.65274——
2021-09-13$7.73$7.730——
2021-09-10$7.73$7.730——
2021-09-09$7.73$7.73549——
2021-09-08$7.74$7.740——
2021-09-07$7.74$7.740——
2021-09-03$7.74$7.740——
2021-09-02$7.74$7.740——
2021-09-01$7.74$7.740——
2021-08-31$7.74$7.74137——
2021-08-30$7.59$7.590——
2021-08-27$7.59$7.590——
2021-08-26$7.59$7.590——
2021-08-25$7.59$7.590——
2021-08-24$7.59$7.59686——
2021-08-23$7.73$7.730——
2021-08-20$7.73$7.730——
2021-08-19$7.73$7.730——
2021-08-18$7.73$7.732,881——
2021-08-17$7.73$7.739,192——
2021-08-16$7.73$7.730——
2021-08-13$7.73$7.730——
2021-08-12$7.73$7.730——
2021-08-11$7.73$7.730——
2021-08-10$7.73$7.730——
2021-08-09$7.73$7.730——
2021-08-06$7.73$7.734,665——
2021-08-05$7.73$7.7316,464——
2021-08-04$7.62$7.620——
2021-08-03$7.62$7.620——
2021-08-02$7.62$7.620——
2021-07-30$7.62$7.620——
2021-07-29$7.62$7.620——
2021-07-28$7.62$7.625,625——
2021-07-27$7.58$7.580——
2021-07-26$7.58$7.580——
2021-07-23$7.58$7.581,372——
2021-07-22$7.65$7.650——
2021-07-21$7.65$7.650——
2021-07-20$7.65$7.65412——
2021-07-19$7.60$7.60137——
2021-07-16$7.58$7.583,293——
2021-07-15$7.65$7.658,369——
2021-07-14$7.67$7.670——
2021-07-13$7.67$7.670——
2021-07-12$7.67$7.67137——
2021-07-09$7.67$7.670——
2021-07-08$7.67$7.670——
2021-07-07$7.67$7.670——
2021-07-06$7.67$7.670——
2021-07-02$7.67$7.670——
2021-07-01$7.67$7.6711,662——
2021-06-30$7.67$7.671,098——
2021-06-29$7.67$7.67412——
2021-06-28$7.67$7.670——
2021-06-25$7.67$7.670——
2021-06-24$7.67$7.670——
2021-06-23$7.67$7.67549——
2021-06-22$7.76$7.760——
2021-06-21$7.76$7.760——
2021-06-18$7.76$7.760——
2021-06-17$7.76$7.760——
2021-06-16$7.76$7.760——
2021-06-15$7.76$7.760——
2021-06-14$7.76$7.760——
2021-06-11$7.76$7.760——
2021-06-10$7.76$7.760——
2021-06-09$7.76$7.760——
2021-06-08$7.76$7.760——
2021-06-07$7.76$7.760——
2021-06-04$7.76$7.761,646——
2021-06-03$7.65$7.656,860——
2021-06-02$7.73$7.7315,778——
2021-06-01$7.62$7.620——
2021-05-28$7.62$7.6220,168——
2021-05-27$7.62$7.622,058——
2021-05-26$7.62$7.626,586——
2021-05-25$7.49$7.490——
2021-05-24$7.49$7.490——
2021-05-21$7.49$7.490——
2021-05-20$7.49$7.490——
2021-05-19$7.49$7.491,509——
2021-05-18$7.64$7.644,116——
2021-05-17$7.62$7.6217,013——
2021-05-14$7.51$7.510——
2021-05-13$7.51$7.514,939——
2021-05-12$7.54$7.546,860——
2021-05-11$7.58$7.586,723——
2021-05-10$7.58$7.584,665——
2021-05-07$7.58$7.581,098——
2021-05-06$7.58$7.58549——
2021-05-05$7.54$7.541,098——
2021-05-04$7.54$7.54960——
2021-05-03$7.57$7.572,881——
2021-04-30$7.44$7.442,195——
2021-04-29$7.58$7.580——
2021-04-28$7.58$7.582,744——
2021-04-27$7.49$7.4913,446——
2021-04-26$7.46$7.462,195——
2021-04-23$7.46$7.4627,303——
2021-04-22$7.40$7.4026,342——
2021-04-21$7.40$7.4017,150——
2021-04-20$7.36$7.3659,270——