MCBS - MetroCity Bankshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202316.8617.9216.2317.7817.7838,900
Jun 01, 202316.4316.7916.3516.5216.5214,900
May 31, 202316.7316.7416.1016.4316.4338,200
May 30, 202316.8116.8916.5916.7916.7913,300
May 26, 202316.6616.8515.7916.6716.6713,200
May 25, 202316.7816.9016.3216.5816.5818,600
May 24, 202316.5916.9516.3716.7016.7039,000
May 23, 202316.2516.9416.2516.7316.7319,600
May 22, 202316.1716.3315.8516.2516.2519,100
May 19, 202317.0117.0115.9416.0316.0327,600
May 18, 202316.4716.7916.1916.6416.6427,200
May 17, 202315.8516.5215.8416.4216.4231,800
May 16, 202315.6915.8815.2715.7015.7030,400
May 15, 202315.2615.7015.0215.6315.6320,000
May 12, 202315.0615.3714.9015.3015.3024,300
May 11, 202314.7915.0214.5114.9514.9520,700
May 10, 202315.0315.0314.6514.9414.9427,700
May 09, 202314.7215.1414.4814.7514.7522,500
May 08, 202315.1815.3114.7614.7614.7632,800
May 05, 202314.6315.1814.3014.9614.9643,100
May 04, 202314.8014.8013.1014.3014.3069,200
May 03, 202315.0415.5114.8414.9314.9336,100
May 02, 202315.8715.8714.6414.9614.9675,200
May 02, 20230.18 Dividend
May 01, 202316.3516.3515.5015.9315.7570,700
Apr 28, 202316.2016.8516.1916.3516.1721,000
Apr 27, 202316.0516.4015.8916.2116.0322,100
Apr 26, 202315.8016.0215.7015.9015.7247,300
Apr 25, 202315.9916.2815.7915.8015.6210,800
Apr 24, 202316.2016.2715.8816.1215.9417,200
Apr 21, 202316.1416.3115.8016.3016.1227,100
Apr 20, 202316.2516.4416.0216.2316.0520,200
Apr 19, 202316.3116.7916.3116.5416.3512,600
Apr 18, 202316.6016.7016.1916.2616.0829,400
Apr 17, 202316.0016.7315.9916.4516.2616,900
Apr 14, 202316.5516.5515.8015.9715.7924,400
Apr 13, 202316.3016.4516.3016.3616.1817,300
Apr 12, 202316.7916.7916.3116.4216.2326,800
Apr 11, 202316.6916.9316.5016.5916.4025,800
Apr 10, 202316.5016.7016.5016.5516.3636,600
Apr 06, 202315.9016.2615.6616.2316.0528,000
Apr 05, 202316.2416.3015.9415.9515.7740,900
Apr 04, 202317.1317.1316.1716.3616.1830,000
Apr 03, 202317.1717.1716.5817.0516.8646,600
Mar 31, 202316.7517.4716.6017.0916.9097,000
Mar 30, 202317.1717.1716.3416.6016.4111,600
Mar 29, 202317.1317.2316.8017.0616.8728,500
Mar 28, 202317.0617.2416.8216.9216.7317,600
Mar 27, 202317.1517.4017.0317.1316.9420,300
Mar 24, 202316.3016.9316.2516.8716.6826,800
Mar 23, 202317.1417.1416.2516.4816.2951,000
Mar 22, 202317.6217.8316.9316.9516.7632,400
Mar 21, 202317.2117.6717.1217.5717.3728,900
Mar 20, 202317.0517.3216.8516.9216.7332,700
Mar 17, 202317.4917.4916.6616.8216.6379,800
Mar 16, 202317.0018.1616.8917.6617.4640,400
Mar 15, 202316.7417.3116.4617.2117.0227,100
Mar 14, 202317.2718.5117.1217.1716.9867,100
Mar 13, 202316.4418.4114.6516.4516.2692,500
Mar 10, 202317.8217.8216.3617.4917.29127,000
Mar 09, 202319.1719.1717.9418.0117.8141,100
Mar 08, 202319.4519.4919.1119.2619.0420,900
Mar 07, 202319.8019.9319.3019.4719.2522,700
Mar 06, 202320.2520.2519.7419.8119.5958,700
Mar 03, 202320.1620.2219.9020.2019.9719,300
Mar 02, 202320.0420.1219.7820.0519.8219,100
Mar 01, 202320.1420.2920.0520.2019.9719,500
Feb 28, 202320.2120.4119.8220.1719.9463,400
Feb 27, 202320.4520.4520.2020.3020.0720,200
Feb 24, 202320.1820.4620.0820.3520.1223,600
Feb 23, 202320.6020.6320.2520.4220.1923,700
Feb 22, 202320.0020.5420.0020.3920.1627,800
Feb 21, 202320.4020.5020.2820.3020.0727,100
Feb 17, 202320.4720.6720.1020.4420.2135,500
Feb 16, 202320.3120.5320.2720.3420.1117,800
Feb 15, 202320.2820.6519.9920.5120.2828,800
Feb 14, 202320.5520.5520.1620.2520.0214,500
Feb 13, 202320.2920.5420.2020.5420.3121,700
Feb 10, 202320.0920.3220.0720.2520.0220,300
Feb 09, 202320.2120.2119.9420.0419.8115,900
Feb 08, 202320.4920.4920.2220.3320.1021,000
Feb 07, 202320.4120.6420.2420.5920.3614,800
Feb 06, 202320.2720.5120.1420.3320.1019,100
Feb 03, 202320.5720.8220.3320.5620.3341,100
Feb 02, 202320.4420.8420.2820.8120.5731,600
Feb 01, 202320.1420.5819.8920.3120.0832,700
Jan 31, 202319.7120.2919.7120.2219.9926,600
Jan 31, 20230.18 Dividend
Jan 30, 202319.7620.0919.7319.8219.4218,800
Jan 27, 202319.7919.9119.4719.7319.3323,600
Jan 26, 202319.9419.9419.5219.7619.3618,600
Jan 25, 202320.0220.0219.6219.9119.5131,600
Jan 24, 202320.9920.9920.0720.2419.8325,800
Jan 23, 202320.9521.0720.6020.8720.4531,400
Jan 20, 202320.7020.8220.4420.7820.3628,800
Jan 19, 202320.5821.1720.2120.5120.0917,700
Jan 18, 202321.1021.1020.1820.4120.0041,900
Jan 17, 202321.3221.3220.9521.0220.5912,100
Jan 13, 202320.8921.2920.8621.2420.8119,900
Jan 12, 202321.0821.2021.0021.0720.6420,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...