Mountain Commerce Bancorp, Inc. (MCBI)
OTCMKTS · Delayed Price · Currency is USD
22.39
+0.43 (1.96%)
Mar 24, 2026, 3:56 PM EST
Mountain Commerce Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 22.20 | 22.59 | 22.20 | 22.39 | 22.39 | 1.96% | 1,002 |
| Mar 20, 2026 | 21.90 | 21.96 | 21.90 | 21.96 | 21.96 | 1.20% | 1,016 |
| Mar 19, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.16% | 402 |
| Mar 16, 2026 | 22.37 | 22.37 | 22.18 | 22.18 | 22.18 | 0.82% | 2,000 |
| Mar 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | 300 |
| Mar 12, 2026 | 21.76 | 21.90 | 21.60 | 21.60 | 21.60 | -2.26% | 3,565 |
| Mar 11, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.34% | 100 |
| Mar 9, 2026 | 22.20 | 22.40 | 21.75 | 22.40 | 22.40 | 0.67% | 1,722 |
| Mar 6, 2026 | 22.55 | 22.55 | 22.15 | 22.25 | 22.25 | -4.05% | 808 |
| Mar 5, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.51% | 100 |
| Mar 3, 2026 | 23.22 | 23.31 | 23.22 | 23.31 | 23.31 | 1.39% | 282 |
| Mar 2, 2026 | 22.90 | 22.99 | 22.90 | 22.99 | 22.99 | 1.10% | 805 |
| Feb 27, 2026 | 23.21 | 23.21 | 22.60 | 22.74 | 22.74 | -4.25% | 3,064 |
| Feb 26, 2026 | 23.75 | 23.75 | 23.27 | 23.75 | 23.75 | -0.13% | 1,983 |
| Feb 25, 2026 | 23.17 | 23.78 | 23.14 | 23.78 | 23.78 | 0.51% | 4,432 |
| Feb 24, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.15% | 200 |
| Feb 23, 2026 | 24.05 | 24.07 | 23.02 | 23.39 | 23.39 | -4.53% | 2,600 |
| Feb 20, 2026 | 24.30 | 24.60 | 24.20 | 24.50 | 24.50 | 0.49% | 27,550 |
| Feb 19, 2026 | 24.08 | 24.38 | 24.00 | 24.38 | 24.38 | -0.85% | 768 |
| Feb 18, 2026 | 24.09 | 24.59 | 24.09 | 24.59 | 24.59 | -0.04% | 352 |
| Feb 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.76% | 100 |
| Feb 12, 2026 | 24.78 | 24.79 | 24.07 | 24.18 | 24.18 | -1.00% | 3,258 |
| Feb 11, 2026 | 24.02 | 25.26 | 24.00 | 24.42 | 24.42 | 1.71% | 19,212 |
| Feb 10, 2026 | 24.75 | 24.75 | 24.01 | 24.01 | 24.01 | -4.15% | 555 |
| Feb 9, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.40% | 2,114 |
| Feb 6, 2026 | 24.85 | 25.20 | 24.85 | 25.15 | 25.15 | 1.21% | 5,846 |
| Feb 4, 2026 | 24.10 | 25.00 | 24.10 | 24.85 | 24.85 | 2.47% | 6,238 |
| Feb 3, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.04% | 1,993 |
| Feb 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.05% | 2,014 |
| Jan 30, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.68 | -0.88% | 100 |
| Jan 29, 2026 | 23.50 | 23.96 | 23.50 | 23.96 | 23.89 | 0.17% | 200 |
| Jan 28, 2026 | 23.33 | 23.92 | 23.33 | 23.92 | 23.85 | 1.79% | 1,200 |
| Jan 26, 2026 | 23.51 | 23.51 | 23.50 | 23.50 | 23.43 | -0.63% | 400 |
| Jan 23, 2026 | 24.05 | 24.05 | 23.65 | 23.65 | 23.58 | -3.47% | 2,110 |
| Jan 22, 2026 | 24.42 | 24.50 | 24.42 | 24.50 | 24.43 | 1.24% | 600 |
| Jan 21, 2026 | 23.95 | 24.20 | 23.82 | 24.20 | 24.13 | 1.89% | 5,500 |
| Jan 20, 2026 | 23.76 | 23.76 | 23.75 | 23.75 | 23.68 | -1.04% | 2,001 |
| Jan 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.93 | 0.08% | 1,000 |
| Jan 15, 2026 | 23.70 | 24.00 | 23.70 | 23.98 | 23.91 | 1.40% | 5,897 |
| Jan 14, 2026 | 23.07 | 23.65 | 23.07 | 23.65 | 23.58 | 2.60% | 998 |
| Jan 12, 2026 | 23.30 | 23.30 | 22.90 | 23.05 | 22.98 | -1.91% | 4,680 |
| Jan 9, 2026 | 23.40 | 23.65 | 23.40 | 23.50 | 23.43 | -0.63% | 2,811 |
| Jan 8, 2026 | 23.35 | 23.69 | 23.35 | 23.65 | 23.58 | 1.72% | 7,500 |
| Jan 7, 2026 | 23.35 | 23.35 | 22.90 | 23.25 | 23.18 | -0.43% | 36,000 |
| Jan 6, 2026 | 23.30 | 23.35 | 23.30 | 23.35 | 23.28 | - | 1,784 |
| Jan 5, 2026 | 23.05 | 23.35 | 23.05 | 23.35 | 23.28 | 1.30% | 45,408 |
| Jan 2, 2026 | 22.85 | 23.05 | 22.85 | 23.05 | 22.98 | 0.88% | 1,795 |
| Dec 31, 2025 | 22.86 | 22.91 | 22.74 | 22.85 | 22.78 | -1.30% | 3,205 |
| Dec 29, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.08 | - | 130 |
| Dec 26, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.08 | -0.43% | 185 |