Mountain Commerce Bancorp, Inc. (MCBI)
OTCMKTS
· Delayed Price · Currency is USD
20.00
0.00 (0.00%)
Jul 11, 2025, 4:00 PM EDT
Mountain Commerce Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 9, 2025 | 20.12 | 20.18 | 19.92 | 20.00 | 20.00 | -0.60% | 5,200 |
| Jul 8, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - | - |
| Jul 7, 2025 | 20.10 | 20.12 | 20.10 | 20.12 | 20.12 | -0.10% | 600 |
| Jul 3, 2025 | 19.91 | 20.14 | 19.91 | 20.14 | 20.14 | 1.21% | 300 |
| Jul 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 500 |
| Jul 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jun 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jun 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jun 26, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.79% | 100 |
| Jun 25, 2025 | 19.60 | 19.60 | 19.55 | 19.55 | 19.55 | 0.57% | 5,000 |
| Jun 24, 2025 | 19.45 | 19.45 | 19.44 | 19.44 | 19.44 | -0.10% | 700 |
| Jun 23, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.21% | 200 |
| Jun 20, 2025 | 19.55 | 19.93 | 19.50 | 19.50 | 19.50 | -1.07% | 21,100 |
| Jun 18, 2025 | 19.71 | 19.71 | 19.60 | 19.71 | 19.71 | - | 5,802 |
| Jun 17, 2025 | 19.76 | 19.76 | 19.71 | 19.71 | 19.71 | -0.30% | 200 |
| Jun 16, 2025 | 19.78 | 19.78 | 19.77 | 19.77 | 19.77 | -0.10% | 500 |
| Jun 13, 2025 | 19.90 | 19.90 | 19.79 | 19.79 | 19.79 | -0.55% | 300 |
| Jun 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jun 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jun 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 35 |
| Jun 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jun 6, 2025 | 19.91 | 19.99 | 19.80 | 19.90 | 19.90 | -0.05% | 5,490 |
| Jun 5, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - | - |
| Jun 4, 2025 | 19.92 | 19.99 | 19.91 | 19.91 | 19.91 | -0.40% | 1,953 |
| Jun 3, 2025 | 19.92 | 19.99 | 19.91 | 19.99 | 19.99 | - | 5,200 |
| Jun 2, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| May 30, 2025 | 19.80 | 20.35 | 19.78 | 19.99 | 19.99 | -0.05% | 7,475 |
| May 29, 2025 | 20.01 | 20.01 | 19.80 | 20.00 | 20.00 | - | 6,000 |
| May 28, 2025 | 20.15 | 20.44 | 19.79 | 20.00 | 20.00 | -1.91% | 24,903 |
| May 27, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - | - |
| May 23, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - | - |
| May 22, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - | - |
| May 21, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - | - |
| May 20, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - | - |
| May 19, 2025 | 19.91 | 20.39 | 19.91 | 20.39 | 20.39 | -0.20% | 550 |
| May 16, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - | - |
| May 15, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - | - |
| May 14, 2025 | 20.44 | 20.44 | 19.91 | 20.43 | 20.43 | 2.15% | 800 |
| May 13, 2025 | 19.79 | 20.24 | 19.79 | 20.00 | 20.00 | - | 50,200 |
| May 12, 2025 | 19.90 | 20.44 | 19.90 | 20.00 | 20.00 | - | 5,421 |
| May 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| May 8, 2025 | 19.77 | 20.00 | 19.77 | 20.00 | 20.00 | -2.10% | 8,400 |
| May 7, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - | - |
| May 6, 2025 | 20.05 | 20.43 | 20.00 | 20.43 | 20.43 | - | 302 |
| May 5, 2025 | 19.82 | 20.43 | 19.80 | 20.43 | 20.43 | -0.05% | 8,400 |
| May 2, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.37 | - | - |
| May 1, 2025 | 19.90 | 20.49 | 19.90 | 20.44 | 20.37 | 2.71% | 28,760 |
| Apr 30, 2025 | 19.48 | 19.99 | 19.02 | 19.90 | 19.83 | -0.50% | 6,383 |