Mentor Capital Stock Price History, MNTR Historical Prices

Add to My Stocks
$1.39 $0.08 (5.44%) MNTR stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Mentor Capital stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Mentor Capital P/E ratio data for the stock. The Mentor Capital stock price history chart shows that the stock price was at a high of $4.25 on Feb 22, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 1.42 1.45 1.37 1.39 58,267 - 9.95
2018-02-22 1.45 1.47 1.4 1.47 64,048 - 10.52
2018-02-21 1.46 1.48 1.45 1.45 35,720 - 10.38
2018-02-20 1.4 1.51 1.4 1.46 45,273 - 10.42
2018-02-16 1.42 1.44 1.35 1.37 64,948 - 9.81
2018-02-15 1.47 1.48 1.35 1.4 58,831 - 10.02
2018-02-14 1.58 1.58 1.45 1.47 145,578 - 10.52
2018-02-13 1.65 1.65 1.55 1.58 111,823 - 11.31
2018-02-12 1.5 1.56 1.45 1.55 130,856 - 11.1
2018-02-09 1.28 1.4 1.28 1.4 100,449 - 10.02
2018-02-08 1.48 1.49 1.4 1.4 40,712 - 10.02
2018-02-07 1.55 1.59 1.41 1.5 68,560 - 10.74
2018-02-06 1.35 1.6 1.25 1.54 106,512 - 11.03
2018-02-05 1.3 1.49 1.25 1.36 115,364 - 9.74
2018-02-02 1.59 1.59 1.26 1.36 262,412 - 9.74
2018-02-01 1.78 1.78 1.48 1.53 175,572 - 10.95
2018-01-31 1.62 1.76 1.62 1.7 194,042 - 12.17
2018-01-30 1.42 1.63 1.36 1.59 295,452 - 11.38
2018-01-29 1.62 1.63 1.43 1.47 263,940 - 10.52
2018-01-26 1.76 1.81 1.6 1.7 143,962 - 12.17
2018-01-25 1.95 1.95 1.75 1.76 133,665 - 12.6
2018-01-24 1.95 1.95 1.85 1.89 120,753 - 13.53
2018-01-23 1.89 1.99 1.88 1.93 111,458 - 13.82
2018-01-22 1.78 1.88 1.77 1.88 184,059 - 13.46
2018-01-19 1.66 1.78 1.58 1.77 105,642 - 12.67
2018-01-18 1.71 1.76 1.62 1.68 123,799 - 12.01
2018-01-17 1.85 1.87 1.71 1.71 112,010 - 12.24
2018-01-16 1.56 1.88 1.56 1.82 262,527 - 13.03
2018-01-10 2.3 2.35 1.99 2.12 202,874 - 15.2
2018-01-09 2.42 2.5 2.05 2.28 412,135 - 16.32
2018-01-08 2.16 2.4 2.1 2.36 702,695 - 16.9
2018-01-05 1.52 2.13 1.29 2.02 668,819 - 14.46
2018-01-04 2 2.05 1.16 1.54 1,704,675 - 11.03
2018-01-03 2.55 2.65 1.9 2.01 735,699 - 14.39
2018-01-02 2.4 2.52 2.31 2.45 679,045 - 17.54
2017-12-29 1.9 2.29 1.88 2.29 524,242 - 16.36
2017-12-28 1.93 1.93 1.68 1.87 371,405 - 13.35
2017-12-27 1.55 1.9 1.52 1.83 593,341 - 13.1
2017-12-26 1.49 1.6 1.46 1.52 233,297 - 10.88
2017-12-22 1.5 1.54 1.45 1.46 204,052 - 10.45
2017-12-21 1.34 1.44 1.3 1.44 112,976 - 10.31
2017-12-20 1.39 1.44 1.26 1.33 106,158 - 9.52
2017-12-19 1.49 1.49 1.38 1.4 152,202 - 10.02
2017-12-18 1.38 1.45 1.32 1.45 160,181 - 10.35
2017-12-15 1.2 1.32 1.11 1.25 135,891 - 8.95
2017-12-14 1.36 1.36 1.1 1.16 240,439 - 8.31
2017-12-13 1.46 1.5 1.33 1.36 156,629 - 9.7
2017-12-12 1.55 1.74 1.41 1.44 566,404 - 10.31
2017-12-11 1.4 1.57 1.38 1.57 253,359 - 11.24
2017-12-08 1.56 1.58 1.38 1.41 195,093 - 10.1
2017-12-07 1.46 1.6 1.38 1.56 183,287 - 11.17
2017-12-06 1.63 1.63 1.32 1.4 296,741 - 10.02
2017-12-05 1.38 1.7 1.37 1.55 697,378 - 11.1
2017-12-04 1.14 1.46 1.06 1.37 768,873 - 9.81
2017-12-01 0.81 1.08 0.8 1.05 672,626 - 7.52
2017-11-30 0.79 0.83 0.76 0.78 111,680 - 5.58
2017-11-29 0.73 0.8 0.73 0.79 121,424 - 5.66
2017-11-28 0.79 0.79 0.72 0.74 61,699 - 5.32
2017-11-27 0.8 0.81 0.7 0.75 179,047 - 5.37
2017-11-24 0.78 0.8 0.7 0.8 49,175 - 5.73
2017-11-23 0 0 0 0.73 0 - -
2017-11-22 0.81 0.81 0.7 0.73 62,835 - 5.23
2017-11-21 0.72 0.8 0.7 0.8 48,852 - 5.73
2017-11-20 0.73 0.73 0.66 0.7 57,495 - 5.01
2017-11-17 0.7 0.73 0.7 0.73 38,319 - 5.23
2017-11-16 0.72 0.73 0.7 0.72 20,068 - 5.12
2017-11-15 0.73 0.73 0.7 0.73 20,244 - 5.23
2017-11-14 0.75 0.75 0.7 0.72 37,675 - 5.18
2017-11-13 0.75 0.75 0.74 0.75 22,329 - 5.37
2017-11-10 0.73 0.74 0.72 0.74 27,820 - 5.63
2017-11-09 0.73 0.73 0.72 0.72 13,920 - 5.46
2017-11-08 0.73 0.74 0.71 0.73 47,233 - 5.51
2017-11-07 0.85 0.85 0.73 0.75 90,316 - 5.67
2017-11-06 0.8 0.85 0.78 0.83 38,602 - 6.33
2017-11-03 0.76 0.8 0.73 0.78 58,437 - 5.93
2017-11-02 0.71 0.74 0.7 0.73 28,914 - 5.53
2017-11-01 0.75 0.83 0.71 0.74 36,497 - 5.59
2017-10-31 0.86 0.86 0.75 0.75 84,870 - 5.7
2017-10-30 0.82 0.88 0.78 0.86 60,847 - 6.54
2017-10-27 0.85 0.85 0.79 0.79 38,267 - 6.01
2017-10-26 0.83 0.85 0.78 0.85 46,172 - 6.43
2017-10-25 0.83 0.83 0.75 0.79 53,161 - 5.97
2017-10-24 0.69 0.83 0.69 0.83 89,498 - 6.31
2017-10-23 0.8 0.8 0.65 0.7 130,751 - 5.31
2017-10-20 0.84 0.85 0.8 0.81 42,043 - 6.17
2017-10-19 0.75 0.96 0.72 0.85 268,080 - 6.46
2017-10-18 0.57 0.81 0.57 0.76 201,200 - 5.74
2017-10-17 0.6 0.62 0.55 0.62 63,167 - 4.68
2017-10-16 0.57 0.6 0.53 0.6 117,541 - 4.55
Get more Data

Mentor Capital Stock History Chart

View MNTR PE ratio, PS ratio stocks charts and compare with peers.
MNTR Chart
Note: Compare Mentor Capital stock price history with the index and industry peers.

Mentor Capital Stock Price History: Past 5 years

Max Stock Price4.25Feb 22,2017
Min Stock Price0.21Jan 25,2016
Avg Stock Price0.95

Mentor Capital Historical PS ratio: Past 5 years

Max PS Ratio27.48Feb 22,2017
Min PS Ratio1.51Sep 20,2016
Avg PS Ratio8.75

MNTR Industry Peers

Company Price Change (%)
Tremont Mtge Tr (TRMT)13.620.07 (0.52%)
Alimco Finl Cp (ALMC)12.450 (0%)
Marathon Patent (MARA)2.360.07 (2.88%)
Summit Financial Services (SFNS)1.480.03 (2.07%)

Mentor Capital share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Mentor Capital stock analysis. Mentor Capital stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. MNTR stock saw an opening price of $1.42, and a closing price of $1.39 on Feb 23, 2018. The average P/S ratio was 8.75 as can be seen from Mentor Capital stock history.