Mountain Commerce Bancorp, Inc. (MCBI)
OTCMKTS
· Delayed Price · Currency is USD
19.50
-0.21 (-1.07%)
Jun 20, 2025, 3:57 PM EDT
Mountain Commerce Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | - | -0.81% | 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 |
| Apr 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | - | - |
| Apr 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | - | - |
| Apr 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | - | 3 |
| Apr 24, 2025 | 19.46 | 20.00 | 19.46 | 20.00 | 19.93 | - | 808 |
| Apr 23, 2025 | 20.00 | 20.50 | 19.50 | 20.00 | 19.93 | -2.30% | 13,529 |
| Apr 22, 2025 | 20.47 | 20.47 | 20.00 | 20.47 | 20.40 | 2.35% | 2,032 |
| Apr 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | - | - |
| Apr 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | - | - |
| Apr 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | - | - |
| Apr 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | - | - |
| Apr 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | - | 4 |
| Apr 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | - | - |
| Apr 10, 2025 | 19.10 | 20.48 | 19.10 | 20.00 | 19.93 | -2.44% | 8,241 |
| Apr 9, 2025 | 19.94 | 20.50 | 19.66 | 20.50 | 20.43 | 2.81% | 6,294 |