MCB Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	408.89	410.89	406.90	407.11	407.11	-0.36%	263,994
Jun 17, 2026	410.50	412.80	407.00	408.60	408.60	-0.46%	330,198
Jun 16, 2026	403.95	412.00	403.02	410.48	410.48	2.01%	745,156
Jun 15, 2026	406.99	406.99	399.85	402.41	402.41	0.62%	333,132
Jun 12, 2026	400.66	401.45	398.50	399.95	399.95	0.29%	373,407
Jun 11, 2026	397.50	400.01	397.50	398.79	398.79	0.40%	349,001
Jun 10, 2026	403.69	406.89	396.00	397.20	397.20	-1.61%	327,875
Jun 9, 2026	405.01	409.01	402.02	403.69	403.69	-0.33%	224,617
Jun 8, 2026	406.52	408.99	403.51	405.01	405.01	-0.64%	94,497
Jun 5, 2026	414.99	415.50	406.51	407.61	407.61	-1.21%	120,160
Jun 4, 2026	410.00	415.50	410.00	412.62	412.62	0.64%	165,369
Jun 3, 2026	408.00	418.00	404.04	409.98	409.98	0.46%	381,422
Jun 2, 2026	405.51	411.00	404.00	408.11	408.11	0.18%	270,122
Jun 1, 2026	415.00	415.00	406.80	407.38	407.38	-1.43%	65,316
May 29, 2026	407.50	414.00	407.50	413.28	413.28	0.17%	237,115
May 25, 2026	408.00	414.49	407.00	412.57	412.57	1.87%	418,998
May 22, 2026	408.00	408.00	402.50	405.01	405.01	-0.21%	70,440
May 21, 2026	407.00	409.50	403.66	405.88	405.88	0.55%	571,134
May 20, 2026	401.77	405.00	400.00	403.65	403.65	0.47%	661,945
May 19, 2026	401.04	404.00	396.52	401.77	401.77	0.18%	830,148
May 18, 2026	399.49	403.00	393.00	401.04	401.04	0.54%	709,362
May 15, 2026	397.00	403.00	396.27	398.88	398.88	0.47%	542,968
May 14, 2026	396.50	400.00	396.20	397.00	397.00	-0.12%	157,602
May 13, 2026	399.50	403.00	396.00	397.46	397.46	-0.59%	195,844
May 12, 2026	403.07	405.50	399.10	399.83	399.83	-0.80%	194,625
May 11, 2026	403.99	405.75	396.00	403.07	403.07	-0.37%	45,605
May 8, 2026	410.35	410.35	403.00	404.57	404.57	-1.41%	297,502
May 7, 2026	416.50	417.00	409.00	410.35	410.35	-1.40%	164,259
May 6, 2026	409.00	419.00	403.59	416.19	416.19	3.17%	667,240
May 5, 2026	392.78	432.06	390.50	403.41	403.41	2.71%	2,745,167
May 4, 2026	405.00	407.90	397.00	401.78	392.78	1.89%	953,092
Apr 30, 2026	399.00	399.00	392.99	394.32	385.49	-1.04%	422,156
Apr 29, 2026	406.75	408.99	395.06	398.48	389.56	-1.94%	306,025
Apr 28, 2026	403.97	408.00	403.95	406.37	397.27	0.39%	103,715
Apr 27, 2026	406.00	409.90	395.00	404.78	395.72	-0.26%	172,621
Apr 24, 2026	400.11	409.00	400.11	405.82	396.73	-0.37%	405,531
Apr 23, 2026	414.00	414.00	404.05	407.34	398.22	-0.90%	301,524
Apr 22, 2026	409.99	416.50	408.10	411.03	401.83	-0.46%	68,240
Apr 21, 2026	414.96	419.25	411.00	412.94	403.69	0.47%	348,588
Apr 20, 2026	418.00	418.00	406.50	410.99	401.79	-1.68%	413,026
Apr 17, 2026	412.87	419.00	410.11	418.03	408.67	1.93%	446,592
Apr 16, 2026	409.40	414.99	405.51	410.11	400.93	0.17%	510,465
Apr 15, 2026	409.05	416.00	405.55	409.41	400.24	0.93%	723,834
Apr 14, 2026	403.15	409.00	402.50	405.62	396.54	1.42%	241,134
Apr 13, 2026	400.00	407.00	398.00	399.94	390.99	-2.81%	320,521
Apr 10, 2026	406.99	414.90	405.01	411.49	402.28	2.41%	347,147
Apr 9, 2026	409.96	412.00	385.00	401.80	392.80	-2.27%	492,443
Apr 8, 2026	413.00	413.00	396.00	411.12	401.92	8.98%	885,696
Apr 7, 2026	379.00	379.00	370.13	377.26	368.81	0.86%	306,474
Apr 6, 2026	367.36	376.50	363.00	374.04	365.67	1.82%	423,584