Madison County Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.40	33.40	33.40	33.40	33.40	-	1,001
Oct 1, 2026	33.40	33.45	33.40	33.40	33.40	-	5,000
Sep 29, 2026	33.40	33.40	33.40	33.40	33.40	-	1,842
Sep 28, 2026	33.40	33.40	33.40	33.40	33.40	-	200
Sep 24, 2026	33.41	33.41	33.40	33.40	33.40	-	1,671
Sep 23, 2026	33.40	33.42	33.40	33.40	33.40	0.15%	1,801
Sep 18, 2026	33.35	33.35	33.35	33.35	33.35	-	3,485
Sep 15, 2026	33.35	33.35	33.35	33.35	33.35	-0.45%	510
Sep 14, 2026	33.50	33.50	33.50	33.50	33.50	0.45%	640
Sep 11, 2026	33.35	33.35	33.35	33.35	33.35	0.15%	614
Sep 3, 2026	33.30	33.30	33.30	33.30	33.30	0.15%	1,950
Aug 27, 2026	33.25	33.25	33.25	33.25	33.25	-	2,020
Aug 26, 2026	33.25	33.25	33.25	33.25	33.25	0.53%	526
Aug 21, 2026	33.08	33.08	33.08	33.08	33.08	0.68%	107
Aug 5, 2026	32.85	32.85	32.85	32.85	32.85	-	401
Jul 31, 2026	32.70	32.85	32.70	32.85	32.85	1.08%	802
Jul 30, 2026	32.50	32.83	32.50	32.50	32.50	0.62%	441
Jul 27, 2026	32.30	32.30	32.30	32.30	32.30	-0.35%	803
Jul 20, 2026	32.41	32.41	32.41	32.41	32.41	1.58%	200
Jul 17, 2026	31.91	31.91	31.91	31.91	31.91	0.44%	315
Jul 6, 2026	31.77	31.77	31.77	31.77	31.77	0.35%	500
Jun 29, 2026	31.66	31.66	31.66	31.66	31.66	0.51%	500
Jun 23, 2026	31.50	31.50	31.50	31.50	31.50	-1.56%	1,017
Jun 8, 2026	32.00	32.00	32.00	32.00	32.00	-0.03%	101
Jun 5, 2026	32.01	32.01	32.01	32.01	32.01	0.50%	118
May 27, 2026	31.85	31.85	31.85	31.85	31.85	-0.47%	400
May 21, 2026	31.50	32.00	31.50	32.00	32.00	2.46%	1,410
May 20, 2026	31.50	31.50	31.23	31.23	31.23	2.88%	2,000
May 13, 2026	30.36	30.36	30.36	30.36	30.36	-	118
May 12, 2026	30.35	30.36	30.35	30.36	30.36	-0.13%	391
May 11, 2026	30.32	30.40	30.32	30.40	30.40	0.36%	413
May 8, 2026	31.00	34.45	30.29	30.29	30.29	-0.93%	922
May 7, 2026	30.57	30.57	30.57	30.57	30.57	-1.37%	101
May 6, 2026	31.00	31.00	31.00	31.00	31.00	2.48%	803
May 5, 2026	30.27	30.39	30.25	30.25	30.25	-2.42%	2,470
May 4, 2026	31.00	31.00	31.00	31.00	31.00	2.34%	302
Apr 30, 2026	30.90	30.91	30.90	30.90	30.29	-	1,064
Apr 29, 2026	30.90	30.90	30.90	30.90	30.29	-	419
Apr 27, 2026	30.90	30.90	30.90	30.90	30.29	1.38%	263
Apr 16, 2026	30.45	30.48	30.45	30.48	29.88	0.17%	700
Apr 15, 2026	30.43	30.43	30.43	30.43	29.83	0.26%	200
Apr 7, 2026	30.25	30.35	30.22	30.35	29.75	1.13%	5,082