Canada markets closed

MetroCity Bankshares, Inc. (MCBS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.52+0.21 (+1.03%)
At close: 04:00PM EDT
20.52 0.00 (0.00%)
After hours: 04:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202220.1820.5820.1820.5220.5233,200
Jun 30, 202219.9520.4519.8320.3120.3121,600
Jun 29, 202220.2420.3920.1620.2320.2325,400
Jun 28, 202220.3420.4720.2920.3320.3328,200
Jun 27, 202221.5421.5520.2820.3220.3252,400
Jun 24, 202219.9121.6319.9121.4521.45207,900
Jun 23, 202219.7720.0819.7719.9419.9435,500
Jun 22, 202219.6719.9719.6719.7719.7749,500
Jun 21, 202219.9320.1019.9320.0020.0034,300
Jun 17, 202219.6219.9319.5719.8619.8685,000
Jun 16, 202219.3919.7619.2319.5019.5060,500
Jun 15, 202219.4919.9219.3519.6419.6453,600
Jun 14, 202218.8019.3618.8019.3019.3043,300
Jun 13, 202219.1119.4218.6118.8018.8072,000
Jun 10, 202219.5519.5819.0519.2019.2034,700
Jun 09, 202219.9220.1019.8119.8119.8128,700
Jun 08, 202220.4720.4719.9820.1020.1027,200
Jun 07, 202220.1620.6720.1620.6520.6539,000
Jun 06, 202220.6820.6820.2620.3620.3638,800
Jun 03, 202220.5320.5820.4320.4720.4722,200
Jun 02, 202220.3220.7520.3220.7120.7133,700
Jun 01, 202220.3320.3919.9620.2920.2931,600
May 31, 202220.5520.5520.1720.3120.3144,400
May 27, 202220.4120.7820.4120.7420.7432,800
May 26, 202220.3920.4720.3020.3720.3723,200
May 25, 202220.2020.4120.1820.1820.1834,700
May 24, 202219.6920.2919.4220.1820.1844,500
May 23, 202220.1520.3819.9519.9919.9921,400
May 20, 202219.9719.9719.6619.8919.8947,500
May 19, 202219.6820.2419.6619.6919.6954,400
May 18, 202220.0020.3119.8419.9919.9952,900
May 17, 202220.2620.4520.0620.2420.24112,200
May 16, 202219.9020.0119.7119.8819.8832,100
May 13, 202220.4520.6819.8319.8619.8651,200
May 12, 202220.2820.3219.6520.3020.3066,400
May 11, 202220.3020.7220.0820.1320.1341,000
May 10, 202220.5120.8019.7320.1020.1076,900
May 09, 202219.9820.4819.7320.0820.0865,700
May 06, 202220.0520.4019.9320.1220.1242,900
May 05, 202220.8620.9119.7220.0620.0640,300
May 04, 202220.5020.7820.2120.7620.7639,100
May 03, 202220.3620.6820.1920.5120.5128,500
May 03, 20220.15 Dividend
May 02, 202220.4020.6019.9820.5620.4155,900
Apr 29, 202220.9920.9920.3320.3820.2338,500
Apr 28, 202221.1121.2220.7021.0320.8835,800
Apr 27, 202221.0021.2620.6520.8520.7047,800
Apr 26, 202221.4521.7221.0121.0420.8944,500
Apr 25, 202222.0022.0521.0621.7621.6040,000
Apr 22, 202222.1822.4121.9122.0121.8517,400
Apr 21, 202223.1023.1022.1322.3222.1634,000
Apr 20, 202222.5422.6422.3422.5222.3623,800
Apr 19, 202221.8022.5321.7322.3622.2028,800
Apr 18, 202221.8421.8421.3121.7221.5628,900
Apr 14, 202221.8021.9621.4721.5621.4024,100
Apr 13, 202221.1721.7321.1721.7021.5430,900
Apr 12, 202221.4321.7621.0221.2921.1332,300
Apr 11, 202221.5121.7520.9721.2821.1279,200
Apr 08, 202222.3122.3521.6721.6821.5232,100
Apr 07, 202222.9322.9322.2722.3622.2017,000
Apr 06, 202222.9823.0822.5522.6722.5033,000
Apr 05, 202223.4523.4623.0323.1222.9522,500
Apr 04, 202223.4823.8922.8723.3023.1322,900
Apr 01, 202223.9523.9523.1723.2923.1227,300
Mar 31, 202223.8323.8323.4123.4823.3124,500
Mar 30, 202224.5024.5023.7623.7623.5917,500
Mar 29, 202224.5024.5624.1124.3924.2119,500
Mar 28, 202224.4924.4923.9324.1423.9613,100
Mar 25, 202224.0824.4623.8024.3624.1817,500
Mar 24, 202223.8623.9923.2923.9723.8018,300
Mar 23, 202224.2724.3523.5123.5123.3420,600
Mar 22, 202224.4525.0324.3724.6124.4326,100
Mar 21, 202224.1524.6223.8724.1423.9636,600
Mar 18, 202223.9324.4323.4324.3924.2187,500
Mar 17, 202224.1724.1723.7523.9923.8115,300
Mar 16, 202223.8424.7823.8024.1223.9421,600
Mar 15, 202223.0023.8523.0023.6423.4734,800
Mar 14, 202222.9923.0622.5222.6322.4611,300
Mar 11, 202222.6623.3222.5822.5822.429,700
Mar 10, 202222.9023.1922.5822.8122.6422,700
Mar 09, 202223.0323.5523.0023.3423.1713,000
Mar 08, 202222.9923.0322.4022.5522.3915,400
Mar 07, 202223.7123.7522.9522.9922.8223,300
Mar 04, 202224.1024.2323.6023.7623.5918,300
Mar 03, 202224.7924.8424.3424.4824.3016,500
Mar 02, 202223.6525.0123.6524.5724.3925,200
Mar 01, 202224.0524.1123.2023.4223.2547,700
Feb 28, 202224.6524.6524.2424.3124.1328,900
Feb 25, 202224.8724.9824.4624.8324.6519,500
Feb 24, 202224.0024.0923.4024.0123.8333,300
Feb 23, 202225.2425.2424.2524.2624.0815,400
Feb 22, 202225.0425.3924.9225.1124.9322,100
Feb 18, 202224.9025.5524.9025.3025.1225,200
Feb 17, 202225.2025.3524.9825.0124.8318,100
Feb 16, 202225.3925.4325.3325.3825.197,300
Feb 15, 202225.4425.6825.1925.4125.2225,200
Feb 14, 202225.1225.3625.0025.0124.8311,700
Feb 11, 202225.2125.8325.0025.1124.9322,700
Feb 10, 202224.9625.1824.8725.1124.9334,400
Feb 09, 202225.9525.9525.0025.0324.8534,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...