MCNB Banks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	20.80	22.00	20.80	22.00	22.00	-	288
Sep 2, 2026	23.69	23.69	21.52	22.00	22.00	-	512
Sep 1, 2026	22.00	22.00	22.00	22.00	22.00	-	400
Aug 31, 2026	21.46	22.00	21.46	22.00	22.00	4.76%	200
Aug 28, 2026	20.78	21.00	20.65	21.00	21.00	3.45%	400
Aug 26, 2026	20.30	20.30	20.30	20.30	20.30	1.50%	355
Aug 24, 2026	20.05	20.05	19.99	20.00	20.00	-	8,410
Aug 21, 2026	20.05	20.05	19.99	20.00	20.00	-	1,575
Aug 19, 2026	20.00	20.00	19.87	20.00	20.00	-	4,051
Aug 18, 2026	20.00	20.00	19.94	20.00	20.00	-	1,590
Aug 12, 2026	19.92	20.00	19.90	20.00	20.00	-	3,397
Aug 11, 2026	19.75	20.00	19.75	20.00	20.00	-	1,147
Aug 10, 2026	20.00	20.00	20.00	20.00	20.00	-	503
Aug 7, 2026	20.00	20.00	20.00	20.00	20.00	-	500
Aug 5, 2026	19.74	20.00	19.74	20.00	20.00	-1.23%	1,640
Aug 4, 2026	19.68	20.25	19.68	20.25	20.25	1.76%	2,100
Jul 29, 2026	19.90	19.90	19.90	19.90	19.90	0.25%	200
Jul 22, 2026	19.85	19.85	19.85	19.85	19.85	2.06%	200
Jun 23, 2026	19.40	19.45	19.40	19.45	19.45	0.26%	200
Jun 22, 2026	19.40	19.40	19.40	19.40	19.40	-	200
Jun 16, 2026	19.40	19.58	19.40	19.40	19.40	-	300
Jun 5, 2026	19.40	19.40	19.40	19.40	19.40	4.86%	100
May 14, 2026	18.50	18.50	18.50	18.50	18.50	-	300
May 12, 2026	18.50	18.50	18.50	18.50	18.50	-	100
Apr 29, 2026	18.50	18.50	18.50	18.50	18.50	-	100
Apr 17, 2026	18.50	18.50	18.50	18.50	18.50	6.76%	100
Mar 24, 2026	18.00	18.15	17.33	17.33	17.33	-5.57%	960
Mar 20, 2026	17.61	18.35	17.61	18.35	18.35	1.66%	200