Canada markets closed

MetroCity Bankshares, Inc. (MCBS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.96+0.28 (+1.13%)
At close: 04:00PM EDT
24.96 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202424.6824.9724.6324.9624.9629,413
Mar 27, 202423.9824.6823.9324.6824.6819,800
Mar 26, 202423.8624.2723.8023.8023.8015,700
Mar 25, 202424.0924.2423.6223.6223.627,100
Mar 22, 202424.3324.3323.6223.9323.9310,800
Mar 21, 202423.9624.4523.8624.1624.1644,700
Mar 20, 202423.1024.2423.1024.1024.1012,800
Mar 19, 202423.0023.6123.0023.2023.2011,900
Mar 18, 202423.8623.8623.0023.0023.0015,700
Mar 15, 202422.6123.9922.6123.9623.9678,400
Mar 14, 202423.8423.9822.7823.0323.0320,700
Mar 13, 202423.7524.0623.7224.0624.0616,800
Mar 12, 202423.9224.0123.8323.8623.8611,800
Mar 11, 202424.0024.1823.3624.0224.0236,000
Mar 08, 202424.6924.9024.1724.4824.4810,100
Mar 07, 202424.3424.7324.0124.3024.3017,400
Mar 06, 202424.0024.2223.4924.2224.2211,000
Mar 05, 202423.7924.2323.7923.9223.928,700
Mar 04, 202423.9024.2523.5923.8023.8013,700
Mar 01, 202424.1524.1523.5123.9323.9310,200
Feb 29, 202424.4024.4123.8724.3024.3016,100
Feb 28, 202423.7324.0123.5123.8223.8210,300
Feb 27, 202423.6124.3523.6124.0024.0012,300
Feb 26, 202424.0124.3623.7023.9323.939,800
Feb 23, 202423.6524.1823.6524.1824.1812,200
Feb 22, 202423.7624.0323.5623.6623.6621,800
Feb 21, 202424.0024.2023.7623.8723.8715,100
Feb 20, 202424.0024.5124.0024.3124.3116,900
Feb 16, 202424.6224.6724.2224.2224.2222,000
Feb 15, 202423.8024.9023.5824.7224.7227,200
Feb 14, 202423.4223.7023.1723.5323.5322,500
Feb 13, 202423.7523.7522.3223.0223.0239,400
Feb 12, 202423.9224.8823.9224.4824.4832,100
Feb 09, 202423.5124.3623.2923.8923.8947,200
Feb 08, 202423.4723.5723.2023.2023.2013,600
Feb 07, 202423.2023.3122.3122.7922.7929,400
Feb 06, 202423.4323.5622.7823.2523.2521,400
Feb 05, 202423.0123.6022.9623.4223.4219,500
Feb 02, 202423.6623.9923.2123.3123.3130,800
Feb 01, 202423.6024.2223.4424.1024.1019,300
Jan 31, 202425.1425.1423.9023.9023.9023,100
Jan 30, 202425.0825.4025.0625.2825.287,500
Jan 30, 20240.2 Dividend
Jan 29, 202424.6325.4324.6325.4325.2324,500
Jan 26, 202424.6424.7124.2924.4824.2917,300
Jan 25, 202424.6624.6623.7924.5524.3625,000
Jan 24, 202424.1924.5223.9024.2624.0720,900
Jan 23, 202424.5124.5123.3023.7823.5919,200
Jan 22, 202424.0024.6624.0024.6624.4720,100
Jan 19, 202423.3923.9623.3123.9523.7624,400
Jan 18, 202423.1023.2522.7823.1622.9813,400
Jan 17, 202422.5023.0922.5023.0222.8414,400
Jan 16, 202423.0023.5022.6522.7222.5416,900
Jan 12, 202423.8823.8823.2223.3623.1818,600
Jan 11, 202423.4123.7023.1723.6123.4222,900
Jan 10, 202423.3623.6923.1623.6823.4924,400
Jan 09, 202423.1923.6723.1023.5123.3329,900
Jan 08, 202423.6123.7923.2523.5623.3717,500
Jan 05, 202423.0723.9623.0723.5523.3669,400
Jan 04, 202423.5623.7023.2723.3423.1623,900
Jan 03, 202424.2724.2723.0623.4123.2328,600
Jan 02, 202423.7524.6823.6124.3224.1349,300
Dec 29, 202324.8224.8223.9424.0223.8325,400
Dec 28, 202324.6125.0023.7524.7624.5728,700
Dec 27, 202324.9825.0724.7224.8024.6025,500
Dec 26, 202324.8725.3423.8325.0124.8144,400
Dec 22, 202324.5024.9224.3124.7424.5549,800
Dec 21, 202324.8524.8523.9424.4824.2920,200
Dec 20, 202324.7525.4024.0124.2324.0445,600
Dec 19, 202323.8824.7223.8824.7224.5359,600
Dec 18, 202325.4025.4023.5323.8523.6651,600
Dec 15, 202324.9825.5024.1625.4025.20177,900
Dec 14, 202324.1626.2324.1624.7424.5559,700
Dec 13, 202322.4424.1522.1023.6623.4787,000
Dec 12, 202322.1822.4221.7122.1221.9538,600
Dec 11, 202322.1722.4821.9822.1021.9340,100
Dec 08, 202321.9922.4921.9622.0621.8919,400
Dec 07, 202321.3321.9621.3321.9621.7913,800
Dec 06, 202321.9122.2321.1921.3321.1634,100
Dec 05, 202321.9522.0021.7021.7021.5316,200
Dec 04, 202321.5221.9621.3421.8921.7232,900
Dec 01, 202320.0021.5220.0021.5221.3540,900
Nov 30, 202321.0021.0019.8519.9819.8263,900
Nov 29, 202320.6521.2020.6520.9720.8115,100
Nov 28, 202321.0021.0020.4920.5120.3514,600
Nov 27, 202321.3521.3521.0221.0220.8512,100
Nov 24, 202320.9621.3420.8421.3421.1726,000
Nov 22, 202320.9221.0520.6920.9720.8110,200
Nov 21, 202320.7421.2020.3320.6720.5111,000
Nov 20, 202321.5721.5720.9221.3021.138,700
Nov 17, 202321.5321.8321.3021.4821.3134,400
Nov 16, 202321.5221.5220.8321.2121.0410,600
Nov 15, 202321.7622.3721.6221.6721.5022,000
Nov 14, 202320.6721.9620.5521.9521.7866,700
Nov 13, 202320.2720.3619.9920.1019.9415,400
Nov 10, 202320.5321.4820.1020.2720.1125,800
Nov 09, 202320.4720.7020.1520.1519.9910,400
Nov 08, 202320.7220.9820.1620.3020.1426,200
Nov 07, 202321.0021.3220.7321.1020.9311,700
Nov 06, 202321.1421.3820.9421.0620.8912,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...