Mountain Pacific Bancorp, Inc. (MPCB)
OTCMKTS · Delayed Price · Currency is USD
17.51
0.00 (0.00%)
Nov 11, 2026, 4:00 PM EST
Mountain Pacific Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 17.50 | 17.51 | 17.50 | 17.51 | 17.51 | 0.06% | 2,000 |
| Nov 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 1,000 |
| Nov 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.29% | 1,810 |
| Nov 4, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.29% | 1,201 |
| Nov 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.17% | 800 |
| Nov 2, 2026 | 17.26 | 17.30 | 17.25 | 17.27 | 17.27 | 0.12% | 7,954 |
| Oct 30, 2026 | 17.27 | 17.27 | 17.25 | 17.25 | 17.25 | - | 5,996 |
| Oct 29, 2026 | 17.30 | 17.30 | 17.25 | 17.25 | 17.25 | -0.12% | 1,102 |
| Oct 28, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.12% | 400 |
| Oct 27, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 800 |
| Oct 23, 2026 | 17.21 | 17.25 | 17.21 | 17.25 | 17.25 | -0.29% | 1,050 |
| Oct 22, 2026 | 17.25 | 17.30 | 17.20 | 17.30 | 17.30 | 0.87% | 3,500 |
| Oct 16, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.15% | 2,000 |
| Oct 9, 2026 | 17.00 | 17.13 | 17.00 | 17.13 | 17.13 | 0.74% | 3,419 |
| Oct 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,555 |
| Oct 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.56% | 5,545 |
| Oct 2, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 2.25% | 100 |
| Sep 30, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.69% | 100 |
| Sep 29, 2026 | 16.95 | 16.95 | 16.60 | 16.61 | 16.61 | -2.29% | 6,645 |
| Sep 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,504 |
| Sep 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 500 |
| Sep 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 500 |
| Sep 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | 101 |
| Sep 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 200 |
| Sep 10, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | - | 7,111 |
| Sep 9, 2026 | 16.80 | 17.00 | 16.70 | 17.00 | 17.00 | 0.89% | 1,600 |
| Sep 8, 2026 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | -2.26% | 1,500 |
| Sep 3, 2026 | 17.00 | 17.45 | 17.00 | 17.24 | 17.24 | 2.31% | 5,677 |
| Sep 1, 2026 | 17.59 | 17.59 | 16.80 | 16.85 | 16.85 | -3.66% | 2,212 |
| Aug 27, 2026 | 17.50 | 17.62 | 17.49 | 17.49 | 17.49 | -2.83% | 1,400 |
| Aug 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.06% | 1,900 |
| Aug 13, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.06% | 300 |
| Aug 12, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | - | 47,600 |
| Aug 11, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | - | 4,200 |
| Aug 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.06% | 100 |
| Jul 28, 2026 | 16.50 | 17.99 | 16.50 | 17.99 | 17.99 | 11.72% | 400 |
| Jul 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.33% | 20,000 |
| Jul 16, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | 2,000 |
| Jun 15, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.27% | 700 |
| Jun 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | 100 |