Mountain Commerce Bancorp, Inc. (MCBI)
OTCMKTS · Delayed Price · Currency is USD
19.94
0.00 (0.00%)
Aug 10, 2025, 8:00 PM EDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - | - |
| Aug 8, 2025 | 19.80 | 19.94 | 19.56 | 19.94 | 19.94 | -0.05% | 1,950 |
| Aug 7, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | - |
| Aug 6, 2025 | 19.92 | 19.95 | 19.92 | 19.95 | 19.95 | 0.05% | 10,000 |
| Aug 5, 2025 | 19.80 | 19.94 | 19.80 | 19.94 | 19.94 | -0.05% | 625 |
| Aug 4, 2025 | 19.83 | 19.98 | 19.80 | 19.95 | 19.95 | -0.20% | 4,281 |
| Aug 1, 2025 | 19.92 | 19.99 | 19.80 | 19.99 | 19.92 | -0.05% | 2,053 |
| Jul 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | 0.40% | 100 |
| Jul 30, 2025 | 20.00 | 20.00 | 19.92 | 19.92 | 19.85 | -0.40% | 800 |
| Jul 29, 2025 | 20.01 | 20.42 | 19.95 | 20.00 | 19.93 | -2.10% | 25,723 |
| Jul 28, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.36 | - | - |
| Jul 25, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.36 | - | - |
| Jul 24, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.36 | 2.15% | 100 |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | 0.25% | 125,300 |
| Jul 22, 2025 | 20.43 | 20.43 | 19.95 | 19.95 | 19.88 | 0.25% | 14,600 |
| Jul 21, 2025 | 20.03 | 20.43 | 19.82 | 19.90 | 19.83 | -0.15% | 6,500 |
| Jul 18, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.86 | - | - |
| Jul 17, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.86 | - | - |
| Jul 16, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.86 | -0.35% | 100 |
| Jul 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | - | 1,500 |
| Jul 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | - | 4,000 |
| Jul 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | - | - |
| Jul 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | - | - |
| Jul 9, 2025 | 20.12 | 20.18 | 19.92 | 20.00 | 19.93 | -0.60% | 5,200 |
| Jul 8, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.05 | - | - |
| Jul 7, 2025 | 20.10 | 20.12 | 20.10 | 20.12 | 20.05 | -0.10% | 600 |
| Jul 3, 2025 | 19.91 | 20.14 | 19.91 | 20.14 | 20.07 | 1.21% | 300 |
| Jul 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | - | 500 |
| Jul 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | - | - |
| Jun 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | - | - |
| Jun 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | - | - |
| Jun 26, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | 1.79% | 100 |
| Jun 25, 2025 | 19.60 | 19.60 | 19.55 | 19.55 | 19.48 | 0.57% | 5,000 |
| Jun 24, 2025 | 19.45 | 19.45 | 19.44 | 19.44 | 19.37 | -0.10% | 700 |
| Jun 23, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.39 | -0.21% | 200 |
| Jun 20, 2025 | 19.55 | 19.93 | 19.50 | 19.50 | 19.43 | -1.07% | 21,100 |
| Jun 18, 2025 | 19.71 | 19.71 | 19.60 | 19.71 | 19.64 | - | 5,802 |
| Jun 17, 2025 | 19.76 | 19.76 | 19.71 | 19.71 | 19.64 | -0.30% | 200 |
| Jun 16, 2025 | 19.78 | 19.78 | 19.77 | 19.77 | 19.70 | -0.10% | 500 |
| Jun 13, 2025 | 19.90 | 19.90 | 19.79 | 19.79 | 19.72 | -0.55% | 300 |
| Jun 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | - | - |
| Jun 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | - | - |
| Jun 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | - | 35 |
| Jun 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | - | - |
| Jun 6, 2025 | 19.91 | 19.99 | 19.80 | 19.90 | 19.83 | -0.05% | 5,490 |
| Jun 5, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.84 | - | - |
| Jun 4, 2025 | 19.92 | 19.99 | 19.91 | 19.91 | 19.84 | -0.40% | 1,953 |
| Jun 3, 2025 | 19.92 | 19.99 | 19.91 | 19.99 | 19.92 | - | 5,200 |
| Jun 2, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.92 | - | - |
| May 30, 2025 | 19.80 | 20.35 | 19.78 | 19.99 | 19.92 | -0.05% | 7,475 |