Madison County Financial, Inc. (MCBK)
OTCMKTS · Delayed Price · Currency is USD
26.24
-1.26 (-4.58%)
At close: Dec 19, 2025
Madison County Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -4.58% | 500 |
| Dec 12, 2025 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | 3.77% | 269 |
| Dec 11, 2025 | 26.50 | 26.50 | 26.44 | 26.50 | 26.50 | 0.08% | 1,872 |
| Dec 10, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.08% | 400 |
| Dec 9, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 2,002 |
| Dec 8, 2025 | 26.50 | 26.50 | 26.38 | 26.50 | 26.50 | - | 2,017 |
| Nov 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 442 |
| Nov 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | 304 |
| Nov 20, 2025 | 25.83 | 25.90 | 25.01 | 25.90 | 25.90 | -0.38% | 9,342 |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 105 |
| Nov 18, 2025 | 26.37 | 26.37 | 26.00 | 26.00 | 26.00 | -1.89% | 1,905 |
| Nov 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 1,100 |
| Nov 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 101 |
| Nov 4, 2025 | 26.26 | 27.00 | 26.26 | 27.00 | 27.00 | 2.62% | 200 |
| Oct 31, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 2.02% | 403 |
| Oct 24, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.12% | 170 |
| Oct 22, 2025 | 26.06 | 26.06 | 25.76 | 25.76 | 25.76 | -1.30% | 1,671 |
| Oct 17, 2025 | 25.79 | 26.10 | 25.79 | 26.10 | 26.10 | -0.68% | 640 |
| Oct 14, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -2.67% | 300 |
| Oct 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.49% | 500 |
| Sep 16, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.61% | 400 |
| Sep 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -3.67% | 100 |
| Sep 4, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.93% | 246 |
| Aug 29, 2025 | 26.25 | 27.00 | 26.25 | 27.00 | 27.00 | 3.85% | 800 |
| Aug 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.08% | 1,279 |
| Aug 27, 2025 | 26.00 | 26.00 | 25.98 | 25.98 | 25.98 | -0.08% | 700 |
| Aug 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 401 |
| Aug 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.46% | 140 |
| Aug 18, 2025 | 26.28 | 26.28 | 25.88 | 25.88 | 25.88 | -0.46% | 399 |
| Aug 12, 2025 | 26.00 | 26.00 | 25.97 | 26.00 | 26.00 | 0.19% | 2,801 |
| Aug 11, 2025 | 25.93 | 25.95 | 25.93 | 25.95 | 25.95 | -2.63% | 856 |
| Aug 4, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 2.50% | 100 |
| Jul 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.01% | 106 |
| Jul 22, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.81% | 150 |
| Jul 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 300 |
| Jul 16, 2025 | 25.64 | 25.80 | 25.64 | 25.80 | 25.80 | 1.22% | 651 |
| Jul 9, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.08% | 225 |
| Jul 7, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.04% | 200 |
| Jul 2, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.12% | 225 |
| Jun 27, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.70% | 400 |
| Jun 25, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.83% | 200 |
| Jun 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.39% | 5,006 |