Skip to main content
Mountain Commerce Bancorp, Inc. (MCBI)
OTCMKTS · Delayed Price · Currency is USD
22.06
-0.19 (-0.85%)
Mar 9, 2026, 12:28 PM EST

Mountain Commerce Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.2022.4021.7522.4022.400.67%1,722
Mar 6, 202622.5522.5522.1522.2522.25-4.05%808
Mar 5, 202623.1923.1923.1923.1923.19-0.51%100
Mar 3, 202623.2223.3123.2223.3123.311.39%282
Mar 2, 202622.9022.9922.9022.9922.991.10%805
Feb 27, 202623.2123.2122.6022.7422.74-4.25%3,064
Feb 26, 202623.7523.7523.2723.7523.75-0.13%1,983
Feb 25, 202623.1723.7823.1423.7823.780.51%4,432
Feb 24, 202623.6623.6623.6623.6623.661.15%200
Feb 23, 202624.0524.0723.0223.3923.39-4.53%2,600
Feb 20, 202624.3024.6024.2024.5024.500.49%27,550
Feb 19, 202624.0824.3824.0024.3824.38-0.85%768
Feb 18, 202624.0924.5924.0924.5924.59-0.04%352
Feb 17, 202624.6024.6024.6024.6024.601.76%100
Feb 12, 202624.7824.7924.0724.1824.18-1.00%3,258
Feb 11, 202624.0225.2624.0024.4224.421.71%19,212
Feb 10, 202624.7524.7524.0124.0124.01-4.15%555
Feb 9, 202625.0525.0525.0525.0525.05-0.40%2,114
Feb 6, 202624.8525.2024.8525.1525.151.21%5,846
Feb 4, 202624.1025.0024.1024.8524.852.47%6,238
Feb 3, 202624.2524.2524.2524.2524.251.04%1,993
Feb 2, 202624.0024.0024.0024.0024.001.05%2,014
Jan 30, 202623.7523.7523.7523.7523.68-0.88%100
Jan 29, 202623.5023.9623.5023.9623.890.17%200
Jan 28, 202623.3323.9223.3323.9223.851.79%1,200
Jan 26, 202623.5123.5123.5023.5023.43-0.63%400
Jan 23, 202624.0524.0523.6523.6523.58-3.47%2,110
Jan 22, 202624.4224.5024.4224.5024.431.24%600
Jan 21, 202623.9524.2023.8224.2024.131.89%5,500
Jan 20, 202623.7623.7623.7523.7523.68-1.04%2,001
Jan 16, 202624.0024.0024.0024.0023.930.08%1,000
Jan 15, 202623.7024.0023.7023.9823.911.40%5,897
Jan 14, 202623.0723.6523.0723.6523.582.60%998
Jan 12, 202623.3023.3022.9023.0522.98-1.91%4,680
Jan 9, 202623.4023.6523.4023.5023.43-0.63%2,811
Jan 8, 202623.3523.6923.3523.6523.581.72%7,500
Jan 7, 202623.3523.3522.9023.2523.18-0.43%36,000
Jan 6, 202623.3023.3523.3023.3523.28-1,784
Jan 5, 202623.0523.3523.0523.3523.281.30%45,408
Jan 2, 202622.8523.0522.8523.0522.980.88%1,795
Dec 31, 202522.8622.9122.7422.8522.78-1.30%3,205
Dec 29, 202523.1523.1523.1523.1523.08-130
Dec 26, 202523.1523.1523.1523.1523.08-0.43%185
Dec 23, 202523.5023.6023.2523.2523.181.62%600
Dec 19, 202523.1623.1622.7922.8822.81-3.05%701
Dec 18, 202523.4023.6023.4023.6023.531.07%2,497
Dec 17, 202523.3023.4023.3023.3523.280.21%33,759
Dec 16, 202523.3023.3023.3023.3023.23-3,000
Dec 15, 202523.3023.3023.3023.3023.230.52%1,800
Dec 12, 202523.3023.3023.1623.1823.11-0.17%89,200
Dec 11, 202522.8623.5322.8623.2223.15-0.73%132,840
Dec 10, 202523.0023.3922.9723.3923.321.70%544,688
Dec 9, 202523.3523.3522.6023.0022.93-1.12%33,118
Dec 8, 202522.7023.5022.7023.2623.193.38%152,016
Dec 4, 202522.5022.5022.5022.5022.43-0.44%550
Dec 2, 202522.6022.6022.6022.6022.530.14%100
Nov 28, 202522.5722.5722.5722.5722.501.16%100
Nov 20, 202522.4122.4122.0022.3122.24-1.93%2,804
Nov 19, 202522.5022.7522.5022.7522.68-0.44%624
Nov 18, 202522.5522.8922.5322.8522.78-0.17%2,409
Nov 17, 202522.8122.9922.4222.8922.82-0.87%2,702
Nov 12, 202523.0123.3022.9123.0923.02-1.54%7,393
Nov 11, 202523.2523.4523.2523.4523.38-1,298
Nov 10, 202522.9023.4522.9023.4523.38-0.21%5,718
Nov 7, 202522.9123.9822.9123.5023.430.69%11,012
Nov 5, 202523.0123.3423.0123.3423.27-0.26%5,800
Nov 4, 202523.5023.5023.3023.4023.33-500
Nov 3, 202523.3023.4023.0023.4023.330.43%18,334
Oct 31, 202523.0023.3023.0023.3023.160.13%2,095
Oct 28, 202522.7523.2722.6923.2723.132.56%3,094
Oct 27, 202522.5422.6922.5422.6922.560.49%5,475
Oct 24, 202522.4922.5822.4922.5822.450.40%1,600
Oct 23, 202522.6022.6022.3022.4922.36-0.04%454
Oct 22, 202522.5022.7522.2522.5022.37-7,681
Oct 21, 202521.9022.5021.8722.5022.372.83%1,847
Oct 20, 202521.2022.0021.2021.8821.753.01%3,977
Oct 16, 202521.1021.2420.9521.2421.11-1,300
Oct 14, 202520.9521.2420.9521.2421.111.38%4,412
Oct 13, 202520.8020.9520.8020.9520.830.72%2,795
Oct 10, 202520.8020.8020.8020.8020.68-0.48%100
Oct 8, 202520.9020.9020.9020.9020.78-100
Oct 7, 202520.9220.9520.9020.9020.78-0.24%1,235
Oct 6, 202520.9020.9520.9020.9520.83-500
Oct 3, 202520.9520.9520.9120.9520.83-600
Oct 2, 202520.9820.9820.9520.9520.831.26%700
Oct 1, 202520.4820.6920.4820.6920.571.17%7,234
Sep 30, 202520.4120.4820.3820.4520.33-0.10%9,200
Sep 29, 202520.3020.4720.3020.4720.350.59%76,290
Sep 26, 202520.2420.3520.2420.3520.230.64%23,400
Sep 25, 202520.2520.2520.2220.2220.10-0.15%600
Sep 24, 202520.4720.4720.2520.2520.13-2,200
Sep 23, 202520.2920.2920.2520.2520.13-0.05%4,400
Sep 22, 202520.2620.2620.2620.2620.14-0.15%2,600
Sep 19, 202520.3420.3420.2420.2920.17-0.25%25,400
Sep 18, 202520.4820.4820.3420.3420.22-0.25%603
Sep 17, 202520.2320.4920.2320.3920.270.84%29,100
Sep 16, 202520.2620.2620.2220.2220.10-0.20%3,500
Sep 15, 202520.2620.2620.2620.2620.140.05%2,700
Sep 12, 202520.2520.3020.2320.2520.13-0.05%9,365
Sep 11, 202520.2720.2720.2220.2620.140.01%104,600