S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Madison Cnt Fin (MCBK)

OTC

$31.85-$0.15 (-0.47%)

Price as of May 27, 2026

N/A
Market Cap
24.97%
1-Year Change
Banks - Regional
Industry

1 Month
+5.29%

Low Price$30.25

High Price$32.00
3 Months
+8.30%

Low Price$29.29

High Price$32.00
1 Year
+23.69%

Low Price$25.35

High Price$32.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/27/2026	31.85	31.85	31.85	31.85	-0.47%	400
05/21/2026	31.50	32.00	31.50	32.00	+2.46%	1,410
05/20/2026	31.50	31.50	31.23	31.23	+2.88%	2,000
05/13/2026	30.36	30.36	30.36	30.36	0.00%	118
05/12/2026	30.35	30.36	30.35	30.36	-0.13%	391
05/11/2026	30.32	30.40	30.32	30.40	+0.36%	413
05/08/2026	31.00	34.45	30.29	30.29	-0.93%	922
05/07/2026	30.57	30.57	30.57	30.57	-1.37%	101
05/06/2026	31.00	31.00	31.00	31.00	+2.48%	803
05/05/2026	30.27	30.39	30.25	30.25	-2.42%	2,470
05/04/2026	31.00	31.00	31.00	31.00	+2.34%	302
05/01/2026	$0.61 Dividend
04/30/2026	30.29	30.30	30.29	30.29	0.00%	1,064
04/29/2026	30.29	30.29	30.29	30.29	0.00%	419
04/27/2026	30.29	30.29	30.29	30.29	+1.38%	263
04/16/2026	29.85	29.88	29.85	29.88	+0.17%	700
04/15/2026	29.83	29.83	29.83	29.83	+0.26%	200
04/07/2026	29.65	29.75	29.62	29.75	+1.13%	5,082
04/01/2026	29.52	29.52	29.42	29.42	-0.30%	480
03/30/2026	29.51	29.51	29.51	29.51	0.00%	200
03/27/2026	29.51	29.51	29.51	29.51	0.00%	300
03/26/2026	29.51	29.51	29.51	29.51	-0.63%	200
03/24/2026	29.69	29.69	29.69	29.69	+1.47%	100
03/20/2026	29.05	29.39	29.05	29.26	+1.91%	3,704
03/19/2026	28.72	28.72	28.71	28.71	-0.51%	651
03/17/2026	28.86	28.90	28.86	28.86	-1.64%	2,238
03/11/2026	28.83	29.34	28.83	29.34	+1.77%	2,932
03/09/2026	28.43	28.83	28.43	28.83	-0.89%	2,304
03/05/2026	29.09	29.09	29.09	29.09	-0.76%	100
03/04/2026	28.97	29.31	28.93	29.31	+1.27%	3,300
03/03/2026	28.92	29.27	28.92	28.94	+0.09%	1,574
03/02/2026	28.92	28.92	28.92	28.92	0.00%	500
02/27/2026	28.92	29.02	28.71	28.92	0.00%	3,982
02/25/2026	28.92	28.92	28.92	28.92	+0.34%	500
02/24/2026	28.89	28.89	28.82	28.82	0.00%	576
02/23/2026	28.82	28.82	28.82	28.82	+0.44%	900
02/19/2026	28.67	28.71	28.67	28.69	+0.93%	1,460
02/17/2026	28.43	28.43	28.39	28.43	+0.62%	2,331
02/13/2026	28.20	28.25	28.20	28.25	-0.45%	500
02/12/2026	28.18	28.38	28.18	28.38	+1.58%	679
02/02/2026	27.94	27.94	27.94	27.94	+1.79%	602
01/27/2026	27.45	27.45	27.45	27.45	-0.36%	446
01/26/2026	27.66	27.66	27.45	27.55	+0.36%	883
01/23/2026	27.33	27.45	27.33	27.45	+1.82%	1,994
01/22/2026	26.96	26.96	26.96	26.96	0.00%	1,000
01/21/2026	26.86	26.96	26.86	26.96	+1.85%	1,102
01/20/2026	26.47	26.47	26.37	26.47	+2.08%	5,442
01/16/2026	26.47	26.47	25.93	25.93	-1.67%	5,400
01/14/2026	26.37	26.38	26.19	26.37	+2.28%	4,168
01/07/2026	25.78	25.78	25.78	25.78	-0.08%	101
01/05/2026	25.80	25.80	25.80	25.80	+0.30%	786
12/19/2025	25.72	25.72	25.72	25.72	-4.58%	500
12/12/2025	26.71	26.96	26.71	26.96	+3.77%	269
12/11/2025	25.98	25.98	25.92	25.98	+0.08%	1,872
12/10/2025	25.96	25.96	25.96	25.96	-0.08%	400
12/09/2025	25.98	25.98	25.98	25.98	0.00%	2,002
12/08/2025	25.98	25.98	25.86	25.98	0.00%	2,017
11/24/2025	25.98	25.98	25.98	25.98	+1.92%	442
11/21/2025	25.49	25.49	25.49	25.49	+0.39%	304
11/20/2025	25.32	25.39	24.52	25.39	-0.38%	9,342
11/19/2025	25.49	25.49	25.49	25.49	0.00%	105
11/18/2025	25.85	25.85	25.49	25.49	-1.89%	3,710
11/17/2025	25.98	25.98	25.98	25.98	0.00%	1,100
11/14/2025	25.98	25.98	25.98	25.98	-1.85%	101
11/04/2025	25.74	26.47	25.74	26.47	+2.62%	200
10/31/2025	25.79	25.79	25.79	25.79	+2.02%	403
10/24/2025	25.28	25.28	25.28	25.28	+0.12%	170
10/22/2025	25.55	25.55	25.25	25.25	-1.30%	1,671
10/17/2025	25.28	25.58	25.28	25.58	-0.68%	640
10/14/2025	25.76	25.76	25.76	25.76	-2.67%	300
10/06/2025	26.47	26.47	26.47	26.47	+3.49%	500
09/16/2025	25.57	25.57	25.57	25.57	-0.61%	400
09/08/2025	25.73	25.73	25.73	25.73	-3.67%	100
09/04/2025	26.71	26.71	26.71	26.71	+0.93%	246
08/29/2025	25.73	26.47	25.73	26.47	+3.85%	800
08/28/2025	25.49	25.49	25.49	25.49	+0.08%	1,279
08/27/2025	25.49	25.49	25.47	25.47	-0.08%	700
08/22/2025	25.49	25.49	25.49	25.49	0.00%	401
08/20/2025	25.49	25.49	25.49	25.49	+0.46%	140
08/18/2025	25.76	25.76	25.37	25.37	-0.46%	399
08/12/2025	25.49	25.49	25.45	25.49	+0.19%	2,801
08/11/2025	25.42	25.44	25.42	25.44	-2.63%	856
08/04/2025	26.12	26.12	26.12	26.12	+2.50%	100
07/31/2025	25.49	25.49	25.49	25.49	-1.01%	106
07/22/2025	25.75	25.75	25.75	25.75	+1.81%	150
07/17/2025	25.29	25.29	25.29	25.29	-0.0004%	300
07/16/2025	25.13	25.29	25.13	25.29	+1.22%	651
07/09/2025	24.99	24.99	24.99	24.99	+0.08%	225
07/07/2025	24.97	24.97	24.97	24.97	+0.04%	200
07/02/2025	24.96	24.96	24.96	24.96	+0.12%	225
06/27/2025	24.93	24.93	24.93	24.93	-0.70%	400
06/25/2025	25.10	25.10	25.10	25.10	+0.83%	200
06/23/2025	24.90	24.90	24.90	24.90	-0.39%	5,006
06/20/2025	25.00	25.00	25.00	25.00	-0.59%	6,000
06/17/2025	25.15	25.15	24.87	25.15	+0.60%	1,100
06/12/2025	25.00	25.00	25.00	25.00	-1.51%	4,678
06/10/2025	25.38	25.38	25.38	25.38	+2.13%	13,043
06/09/2025	24.85	24.85	24.85	24.85	-2.50%	201
06/06/2025	25.49	25.49	25.49	25.49	+0.97%	181
06/05/2025	25.24	25.24	25.24	25.24	0.00%	111