Mountain Commerce Bancorp, Inc. (MCBI)
OTCMKTS · Delayed Price · Currency is USD
24.20
+0.45 (1.89%)
At close: Jan 21, 2026
Mountain Commerce Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 23.95 | 24.20 | 23.82 | 24.20 | 24.20 | 1.89% | 5,500 |
| Jan 20, 2026 | 23.76 | 23.76 | 23.75 | 23.75 | 23.75 | -1.04% | 2,001 |
| Jan 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.08% | 1,000 |
| Jan 15, 2026 | 23.70 | 24.00 | 23.70 | 23.98 | 23.98 | 1.40% | 5,897 |
| Jan 14, 2026 | 23.07 | 23.65 | 23.07 | 23.65 | 23.65 | 2.60% | 998 |
| Jan 12, 2026 | 23.30 | 23.30 | 22.90 | 23.05 | 23.05 | -1.91% | 4,680 |
| Jan 9, 2026 | 23.40 | 23.65 | 23.40 | 23.50 | 23.50 | -0.63% | 2,811 |
| Jan 8, 2026 | 23.35 | 23.69 | 23.35 | 23.65 | 23.65 | 1.72% | 7,500 |
| Jan 7, 2026 | 23.35 | 23.35 | 22.90 | 23.25 | 23.25 | -0.43% | 36,000 |
| Jan 6, 2026 | 23.30 | 23.35 | 23.30 | 23.35 | 23.35 | - | 1,784 |
| Jan 5, 2026 | 23.05 | 23.35 | 23.05 | 23.35 | 23.35 | 1.30% | 45,408 |
| Jan 2, 2026 | 22.85 | 23.05 | 22.85 | 23.05 | 23.05 | 0.88% | 1,795 |
| Dec 31, 2025 | 22.86 | 22.91 | 22.74 | 22.85 | 22.85 | -1.30% | 3,205 |
| Dec 29, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 130 |
| Dec 26, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.43% | 185 |
| Dec 23, 2025 | 23.50 | 23.60 | 23.25 | 23.25 | 23.25 | 1.62% | 600 |
| Dec 19, 2025 | 23.16 | 23.16 | 22.79 | 22.88 | 22.88 | -3.05% | 701 |
| Dec 18, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 1.07% | 2,497 |
| Dec 17, 2025 | 23.30 | 23.40 | 23.30 | 23.35 | 23.35 | 0.21% | 33,759 |
| Dec 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 3,000 |
| Dec 15, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.52% | 1,800 |
| Dec 12, 2025 | 23.30 | 23.30 | 23.16 | 23.18 | 23.18 | -0.17% | 89,200 |
| Dec 11, 2025 | 22.86 | 23.53 | 22.86 | 23.22 | 23.22 | -0.73% | 132,840 |
| Dec 10, 2025 | 23.00 | 23.39 | 22.97 | 23.39 | 23.39 | 1.70% | 544,688 |
| Dec 9, 2025 | 23.35 | 23.35 | 22.60 | 23.00 | 23.00 | -1.12% | 33,118 |
| Dec 8, 2025 | 22.70 | 23.50 | 22.70 | 23.26 | 23.26 | 3.38% | 152,016 |
| Dec 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | 550 |
| Dec 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.14% | 100 |
| Nov 28, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.16% | 100 |
| Nov 20, 2025 | 22.41 | 22.41 | 22.00 | 22.31 | 22.31 | -1.93% | 2,804 |
| Nov 19, 2025 | 22.50 | 22.75 | 22.50 | 22.75 | 22.75 | -0.44% | 624 |
| Nov 18, 2025 | 22.55 | 22.89 | 22.53 | 22.85 | 22.85 | -0.17% | 2,409 |
| Nov 17, 2025 | 22.81 | 22.99 | 22.42 | 22.89 | 22.89 | -0.87% | 2,702 |
| Nov 12, 2025 | 23.01 | 23.30 | 22.91 | 23.09 | 23.09 | -1.54% | 7,393 |
| Nov 11, 2025 | 23.25 | 23.45 | 23.25 | 23.45 | 23.45 | - | 1,298 |
| Nov 10, 2025 | 22.90 | 23.45 | 22.90 | 23.45 | 23.45 | -0.21% | 5,718 |
| Nov 7, 2025 | 22.91 | 23.98 | 22.91 | 23.50 | 23.50 | 0.69% | 11,012 |
| Nov 5, 2025 | 23.01 | 23.34 | 23.01 | 23.34 | 23.34 | -0.26% | 5,800 |
| Nov 4, 2025 | 23.50 | 23.50 | 23.30 | 23.40 | 23.40 | - | 500 |
| Nov 3, 2025 | 23.30 | 23.40 | 23.00 | 23.40 | 23.40 | 0.43% | 18,334 |
| Oct 31, 2025 | 23.00 | 23.30 | 23.00 | 23.30 | 23.23 | 0.13% | 2,095 |
| Oct 28, 2025 | 22.75 | 23.27 | 22.69 | 23.27 | 23.20 | 2.56% | 3,094 |
| Oct 27, 2025 | 22.54 | 22.69 | 22.54 | 22.69 | 22.62 | 0.49% | 5,475 |
| Oct 24, 2025 | 22.49 | 22.58 | 22.49 | 22.58 | 22.51 | 0.40% | 1,600 |
| Oct 23, 2025 | 22.60 | 22.60 | 22.30 | 22.49 | 22.42 | -0.04% | 454 |
| Oct 22, 2025 | 22.50 | 22.75 | 22.25 | 22.50 | 22.43 | - | 7,681 |
| Oct 21, 2025 | 21.90 | 22.50 | 21.87 | 22.50 | 22.43 | 2.83% | 1,847 |
| Oct 20, 2025 | 21.20 | 22.00 | 21.20 | 21.88 | 21.81 | 3.01% | 3,977 |
| Oct 16, 2025 | 21.10 | 21.24 | 20.95 | 21.24 | 21.18 | - | 1,300 |
| Oct 14, 2025 | 20.95 | 21.24 | 20.95 | 21.24 | 21.18 | 1.38% | 4,412 |