Mountain Pacific Bancorp, Inc. (MPCB)
OTCMKTS · Delayed Price · Currency is USD
14.99
0.00 (0.00%)
Jan 20, 2026, 4:00 PM EST
Mountain Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 14.90 | 15.00 | 14.90 | 14.99 | - | - | 2,150 |
| Jan 16, 2026 | 14.90 | 15.00 | 14.90 | 14.99 | 14.99 | 1.63% | 2,150 |
| Jan 12, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.60% | 10,550 |
| Jan 7, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.63% | 350 |
| Jan 6, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.67% | 2,000 |
| Jan 5, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 1.69% | 10,025 |
| Dec 19, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 9,450 |
| Dec 18, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 111 |
| Dec 17, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.03% | 150 |
| Dec 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.67% | 100 |
| Dec 15, 2025 | 14.61 | 14.61 | 14.50 | 14.50 | 14.50 | -1.67% | 1,500 |
| Dec 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 350 |
| Dec 11, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.96% | 100 |
| Dec 10, 2025 | 14.70 | 14.70 | 14.55 | 14.61 | 14.61 | -0.95% | 1,300 |
| Dec 9, 2025 | 14.90 | 14.90 | 14.75 | 14.75 | 14.75 | - | 406 |
| Dec 8, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.01% | 251 |
| Dec 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 6.35% | 145 |
| Dec 3, 2025 | 14.25 | 14.25 | 14.01 | 14.01 | 14.01 | -5.15% | 3,000 |
| Nov 5, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 5.50% | 100 |
| Nov 3, 2025 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | -1.06% | 2,000 |
| Oct 31, 2025 | 14.45 | 14.50 | 14.15 | 14.15 | 14.15 | 0.57% | 1,100 |
| Oct 30, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - | 2,000 |
| Oct 23, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.07% | 4,000 |
| Oct 22, 2025 | 14.08 | 14.08 | 13.91 | 14.08 | 14.08 | - | 6,100 |
| Oct 21, 2025 | 14.08 | 14.09 | 14.08 | 14.08 | 14.08 | -0.07% | 5,000 |
| Oct 20, 2025 | 13.91 | 14.09 | 13.90 | 14.09 | 14.09 | 1.37% | 4,500 |
| Oct 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 421 |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3,292 |
| Oct 7, 2025 | 13.86 | 14.00 | 13.86 | 14.00 | 14.00 | 0.57% | 10,117 |
| Oct 3, 2025 | 13.85 | 13.92 | 13.85 | 13.92 | 13.92 | - | 13,292 |
| Oct 2, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | 100 |
| Oct 1, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 3.11% | 102 |
| Sep 29, 2025 | 13.92 | 13.92 | 13.50 | 13.50 | 13.50 | -3.16% | 206 |
| Sep 26, 2025 | 14.00 | 14.00 | 13.94 | 13.94 | 13.94 | -0.43% | 998 |
| Sep 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Sep 23, 2025 | 13.11 | 14.01 | 13.11 | 14.00 | 14.00 | 6.71% | 900 |
| Sep 22, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 5,000 |
| Sep 19, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.23% | 5,500 |
| Jul 23, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 12,500 |