MCBK(MCBK)
MCBK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $33.40 | $33.41 | $33.40 | $33.41 | 200 |
| 10/13/2026 | $33.40 | $33.40 | $33.40 | $33.40 | 4,078 |
| 10/12/2026 | $33.40 | $33.40 | $33.40 | $33.40 | 4,078 |
| 10/9/2026 | $33.43 | $33.43 | $33.40 | $33.40 | 4,600 |
| 10/8/2026 | $33.40 | $33.40 | $33.40 | $33.40 | 201 |
| 10/7/2026 | $33.40 | $33.45 | $33.40 | $33.40 | 7,300 |
| 10/6/2026 | $33.40 | $33.40 | $33.40 | $33.40 | 2,002 |
| 10/5/2026 | $33.40 | $33.40 | $33.40 | $33.40 | 1,000 |
| 10/2/2026 | $33.40 | $33.40 | $33.40 | $33.40 | 1,001 |
| 10/1/2026 | $33.40 | $33.45 | $33.40 | $33.40 | 5,000 |
| 9/30/2026 | $33.40 | $33.40 | $33.40 | $33.40 | 1,841 |
| 9/29/2026 | $33.40 | $33.40 | $33.40 | $33.40 | 1,842 |
| 9/28/2026 | $33.40 | $33.40 | $33.40 | $33.40 | 200 |
| 9/25/2026 | $33.40 | $33.40 | $33.40 | $33.40 | 1,100 |
| 9/24/2026 | $33.41 | $33.41 | $33.40 | $33.40 | 1,700 |
| 9/23/2026 | $33.40 | $33.42 | $33.40 | $33.40 | 1,801 |
| 9/22/2026 | $33.35 | $33.35 | $33.35 | $33.35 | 1,600 |
| 9/21/2026 | $33.35 | $33.35 | $33.35 | $33.35 | 1,600 |
| 9/18/2026 | $33.35 | $33.35 | $33.35 | $33.35 | 3,500 |
| 9/17/2026 | $33.35 | $33.35 | $33.35 | $33.35 | 510 |
| 9/16/2026 | $33.35 | $33.35 | $33.35 | $33.35 | 510 |
| 9/15/2026 | $33.35 | $33.35 | $33.35 | $33.35 | 510 |
| 9/14/2026 | $33.50 | $33.50 | $33.50 | $33.50 | 640 |
| 9/11/2026 | $33.35 | $33.35 | $33.35 | $33.35 | 614 |
| 9/10/2026 | $33.30 | $33.30 | $33.30 | $33.30 | 1,950 |
| 9/9/2026 | $33.30 | $33.30 | $33.30 | $33.30 | 1,950 |
| 9/8/2026 | $33.30 | $33.30 | $33.30 | $33.30 | 1,950 |
| 9/4/2026 | $33.30 | $33.30 | $33.30 | $33.30 | 1,950 |
| 9/3/2026 | $33.30 | $33.30 | $33.30 | $33.30 | 2,000 |
| 9/2/2026 | $33.25 | $33.25 | $33.25 | $33.25 | 1,059 |
| 9/1/2026 | $33.25 | $33.25 | $33.25 | $33.25 | 1,059 |
| 8/31/2026 | $33.25 | $33.25 | $33.25 | $33.25 | 1,059 |
| 8/28/2026 | $33.25 | $33.25 | $33.25 | $33.25 | 1,059 |
| 8/27/2026 | $33.25 | $33.25 | $33.25 | $33.25 | 2,020 |
| 8/26/2026 | $33.25 | $33.25 | $33.25 | $33.25 | 526 |
| 8/25/2026 | $33.08 | $33.08 | $33.08 | $33.08 | - |
| 8/24/2026 | $33.08 | $33.08 | $33.08 | $33.08 | 6 |
| 8/21/2026 | $33.08 | $33.08 | $33.08 | $33.08 | 107 |
| 8/20/2026 | $32.85 | $32.85 | $32.85 | $32.85 | 302 |
| 8/19/2026 | $32.85 | $32.85 | $32.85 | $32.85 | 302 |
| 8/18/2026 | $32.85 | $32.85 | $32.85 | $32.85 | 302 |
| 8/17/2026 | $32.85 | $32.85 | $32.85 | $32.85 | 302 |
| 8/14/2026 | $32.85 | $32.85 | $32.85 | $32.85 | 302 |
| 8/13/2026 | $32.85 | $32.85 | $32.85 | $32.85 | 302 |
| 8/12/2026 | $32.85 | $32.85 | $32.85 | $32.85 | 302 |
| 8/11/2026 | $32.85 | $32.85 | $32.85 | $32.85 | 302 |
| 8/10/2026 | $32.85 | $32.85 | $32.85 | $32.85 | 302 |
| 8/7/2026 | $32.85 | $32.85 | $32.85 | $32.85 | 302 |
| 8/6/2026 | $32.85 | $32.85 | $32.85 | $32.85 | 302 |
| 8/5/2026 | $32.85 | $32.85 | $32.85 | $32.85 | 401 |
| 8/4/2026 | $32.85 | $32.85 | $32.85 | $32.85 | 1 |
| 8/3/2026 | $32.85 | $32.85 | $32.85 | $32.85 | 4 |
| 7/31/2026 | $32.70 | $32.85 | $32.70 | $32.85 | 802 |
| 7/30/2026 | $32.50 | $32.83 | $32.50 | $32.50 | 441 |
| 7/29/2026 | $32.30 | $32.30 | $32.30 | $32.30 | 2 |
| 7/28/2026 | $32.30 | $32.30 | $32.30 | $32.30 | - |
| 7/27/2026 | $32.30 | $32.30 | $32.30 | $32.30 | 803 |
| 7/24/2026 | $32.41 | $32.41 | $32.41 | $32.41 | 2 |
| 7/23/2026 | $32.41 | $32.41 | $32.41 | $32.41 | 2 |
| 7/22/2026 | $32.41 | $32.41 | $32.41 | $32.41 | 2 |
| 7/21/2026 | $32.41 | $32.41 | $32.41 | $32.41 | 2 |
| 7/20/2026 | $32.41 | $32.41 | $32.41 | $32.41 | 200 |
| 7/17/2026 | $31.91 | $31.91 | $31.91 | $31.91 | 315 |
| 7/16/2026 | $31.77 | $31.77 | $31.77 | $31.77 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
