Canada Markets closed

MetroCity Bankshares, Inc. (MCBS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.12-0.06 (-0.27%)
At close: 04:00PM EST
22.12 0.00 (0.00%)
After hours: 04:01PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202222.0022.1621.8522.1222.1221,371
Dec 01, 202222.4422.5322.0822.1822.1830,800
Nov 30, 202221.7222.6621.5722.5022.50385,000
Nov 29, 202222.5822.5821.6821.7121.7136,300
Nov 28, 202222.5722.5721.6421.8021.8023,800
Nov 25, 202222.7322.8822.5022.6422.6413,400
Nov 23, 202222.9023.0822.5822.6722.6726,100
Nov 22, 202222.9923.2622.6222.9122.9127,000
Nov 21, 202222.6922.8822.6522.8822.8840,600
Nov 18, 202222.9623.1722.4122.5422.5446,800
Nov 17, 202222.7822.9822.3522.5922.5929,700
Nov 16, 202223.0923.0922.6222.8922.8936,600
Nov 15, 202223.1623.2322.9523.0723.0733,000
Nov 14, 202223.2023.2921.6222.8522.8551,500
Nov 11, 202223.9524.3423.2223.3323.3361,900
Nov 10, 202222.4824.0022.4023.8923.8994,800
Nov 09, 202222.1022.2521.5922.0422.0431,700
Nov 08, 202221.8522.3721.7222.2222.2240,300
Nov 07, 202221.9822.1621.5921.9421.9432,800
Nov 04, 202221.5021.9221.1421.8821.8833,100
Nov 03, 202221.3122.4621.2721.3421.3431,800
Nov 02, 202221.5722.2121.5321.5521.5540,500
Nov 01, 202221.7022.0920.8621.8621.8627,700
Oct 31, 202222.2722.4322.1822.2522.2533,900
Oct 28, 202222.1322.5021.7022.3022.3034,400
Oct 27, 202222.2122.3321.8721.9521.9534,500
Oct 26, 202221.8722.2121.5621.9621.9636,400
Oct 25, 202221.5722.0821.5521.7221.7240,400
Oct 24, 202222.2022.2021.5821.6421.6432,400
Oct 21, 202221.9222.4621.8522.1322.1335,400
Oct 20, 202222.1922.1921.6721.7721.7720,600
Oct 19, 202222.0022.3821.7922.3822.3831,900
Oct 18, 202222.5022.5022.0722.1922.1926,600
Oct 17, 202221.6722.2621.6322.1822.1833,000
Oct 14, 202221.2021.5620.7721.5121.5133,400
Oct 13, 202219.4321.1719.4321.1621.1629,500
Oct 12, 202219.8119.8119.5319.6519.6526,000
Oct 11, 202219.5620.1319.5619.8519.8529,100
Oct 10, 202219.8320.0719.5019.9319.9320,300
Oct 07, 202219.9619.9619.3719.4519.4528,400
Oct 06, 202220.4220.4719.9820.0120.0111,800
Oct 05, 202220.4120.5520.3720.4420.4420,400
Oct 04, 202220.2220.6020.2220.5620.5632,700
Oct 03, 202219.8720.2519.8220.1420.1426,300
Sept 30, 202219.7420.1219.6019.6419.6433,400
Sept 29, 202219.7319.9319.6919.7719.7718,600
Sept 28, 202219.7620.3319.7520.1120.1129,100
Sept 27, 202220.0220.0219.6619.6719.6716,000
Sept 26, 202219.8420.3819.6319.9119.9123,900
Sept 23, 202219.7119.8919.5519.8019.8026,500
Sept 22, 202220.2620.2619.7519.9219.9213,800
Sept 21, 202220.3720.8220.1020.3120.3137,500
Sept 20, 202220.0720.4220.0720.3720.3724,300
Sept 19, 202219.7720.2819.7720.2020.2018,900
Sept 16, 202219.6520.1519.4419.9619.9656,200
Sept 15, 202219.4320.0019.1819.8319.8316,400
Sept 14, 202219.7719.7719.2919.5719.5730,700
Sept 13, 202220.2320.2419.6019.6719.6730,300
Sept 12, 202220.0620.3820.0620.2720.2714,500
Sept 09, 202219.8720.1719.8620.0820.0814,900
Sept 08, 202219.6119.9319.6119.8719.8713,300
Sept 07, 202219.0619.8219.0619.7019.7026,700
Sept 06, 202219.5819.5819.0319.1519.1529,200
Sept 02, 202219.5519.8719.1019.3419.3443,700
Sept 01, 202220.1420.1419.4119.6619.6639,100
Aug 31, 202220.1721.1819.9719.9919.9925,000
Aug 30, 202220.1721.1819.9520.1720.1713,200
Aug 29, 202220.2020.2019.9320.0320.039,600
Aug 26, 202221.1821.1820.4420.4420.4412,800
Aug 25, 202220.9721.2820.9721.2021.2015,800
Aug 24, 202220.8020.9520.4520.6520.6518,600
Aug 23, 202221.0821.1420.8620.8620.8614,900
Aug 22, 202222.0422.0421.1721.2021.2015,700
Aug 19, 202222.4022.5922.1022.2022.2066,100
Aug 18, 202221.9322.5621.6822.5422.5433,800
Aug 17, 202222.0122.1721.7621.8421.8417,200
Aug 16, 202221.8322.2521.8122.1922.1924,800
Aug 15, 202221.0821.9421.0821.8321.8322,600
Aug 12, 202221.0221.3020.5621.2121.2131,000
Aug 11, 202220.2820.7920.0720.7720.7733,300
Aug 10, 202220.3220.6020.1620.2820.2831,800
Aug 09, 202219.9620.1019.7920.0620.0611,700
Aug 08, 202220.0320.2819.8420.0320.0324,900
Aug 05, 202220.0920.2720.0320.1120.1115,500
Aug 04, 202220.2820.2820.0120.1820.1815,800
Aug 03, 202220.4820.5820.3820.4720.4717,600
Aug 02, 202220.1720.5420.0420.3720.3721,400
Aug 01, 202220.4121.0120.3820.6920.6930,100
Jul 29, 202220.8121.0620.6320.7120.7121,600
Jul 28, 202221.0521.0520.6520.7220.7221,500
Jul 27, 202220.8821.1920.8121.1021.1025,800
Jul 26, 202220.7220.9620.6420.8120.8116,000
Jul 25, 202220.5020.9020.3620.7520.7523,700
Jul 22, 202221.0221.1320.4020.5520.5540,100
Jul 21, 202221.2521.4821.2121.2721.2718,300
Jul 20, 202220.5821.4720.5821.4521.4521,400
Jul 19, 202220.8321.5220.8321.4621.4630,700
Jul 18, 202220.6121.2220.6120.6720.6734,100
Jul 15, 202220.4520.9420.2520.7120.7132,500
Jul 14, 202220.0020.1419.5020.1120.1124,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...