Canada Markets closed

MetroCity Bankshares, Inc. (MCBS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.25-0.21 (-0.74%)
At close: 04:00PM EST
28.25 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202128.3128.6228.0228.2528.2541,200
Dec. 02, 202127.6028.7127.6028.4628.4648,700
Dec. 01, 202127.2528.0826.8927.4127.4144,300
Nov. 30, 202126.8527.1326.5526.9026.9031,700
Nov. 29, 202128.2828.5826.9226.9726.9742,100
Nov. 26, 202127.8228.4027.2427.8227.8240,400
Nov. 24, 202129.1029.8228.1728.6028.6046,100
Nov. 23, 202127.9929.1727.9929.0029.0053,700
Nov. 22, 202127.4728.4227.4227.9827.9839,100
Nov. 19, 202127.1627.5726.9627.1827.1833,400
Nov. 18, 202127.1227.6226.8227.4127.4134,700
Nov. 17, 202127.0627.2526.7727.2227.2228,800
Nov. 16, 202127.0027.7727.0027.2627.2640,000
Nov. 15, 202126.9727.4426.7227.0627.0626,900
Nov. 12, 202126.9127.4426.6626.8126.8124,400
Nov. 11, 202126.7527.1626.6026.9126.9138,300
Nov. 10, 202126.3827.4726.2826.5826.5858,700
Nov. 09, 202126.0926.5025.9026.3226.3239,400
Nov. 08, 202125.9625.9925.4925.8925.8918,600
Nov. 05, 202125.0425.9824.8225.9625.9641,300
Nov. 04, 202124.7725.0624.6524.9924.9937,600
Nov. 03, 202123.9925.0323.8024.7724.7772,400
Nov. 02, 202123.4023.8523.4023.7623.7621,800
Nov. 01, 202123.4923.5023.2723.4223.4222,300
Oct. 29, 202123.3123.5023.1923.5023.5018,300
Oct. 28, 202123.0023.2722.8723.2223.229,900
Oct. 27, 202122.5123.0022.4022.8222.8230,200
Oct. 26, 202122.5522.7322.4022.5222.5227,500
Oct. 25, 202122.6122.6122.2722.5622.5619,700
Oct. 22, 202121.9022.6921.9022.6022.6058,400
Oct. 21, 202121.7922.0021.7421.8421.8414,200
Oct. 20, 202121.8722.0021.6321.7221.7210,900
Oct. 19, 202121.7821.8321.3121.7321.7310,400
Oct. 18, 202121.6421.8821.5321.6021.6012,900
Oct. 15, 202121.6821.9721.0221.5021.5038,700
Oct. 14, 202121.4821.4821.2921.3621.3612,500
Oct. 13, 202121.3421.4420.9321.1921.199,100
Oct. 12, 202120.7921.5720.2421.4621.4670,300
Oct. 11, 202121.6521.6921.2021.4421.4412,200
Oct. 08, 202121.5521.6421.0621.5721.579,300
Oct. 07, 202121.3521.5821.3321.5521.5528,600
Oct. 06, 202121.0021.3821.0021.1821.1812,100
Oct. 05, 202120.8121.2520.8121.2521.2512,700
Oct. 04, 202121.0121.2920.7620.9120.9115,300
Oct. 01, 202121.1121.2920.0121.0821.0820,900
Sep. 30, 202121.3521.3820.8920.9720.9718,400
Sep. 29, 202120.9021.3420.7721.2421.2411,600
Sep. 28, 202121.7221.7220.6620.7420.7425,500
Sep. 27, 202120.9421.7920.9421.5521.5530,400
Sep. 24, 202120.6121.0820.4120.8020.8021,300
Sep. 23, 202120.1420.8020.1420.7520.7515,900
Sep. 22, 202119.7620.1919.7620.0320.0315,000
Sep. 21, 202119.7319.9119.5919.6319.6317,200
Sep. 20, 202119.6720.2219.6019.6619.6627,400
Sep. 17, 202119.7120.2819.4920.2820.28145,000
Sep. 16, 202119.7319.9819.6019.6419.6424,400
Sep. 15, 202119.5819.7719.4719.5919.5935,100
Sep. 14, 202120.0220.0219.4519.4619.4628,000
Sep. 13, 202120.0820.2019.9019.9419.9419,400
Sep. 10, 202119.9720.1919.8619.9019.9024,300
Sep. 09, 202120.3020.3919.9619.9619.9635,700
Sep. 08, 202120.3120.4120.2020.2620.2624,000
Sep. 07, 202120.3320.6020.2320.4420.4427,400
Sep. 03, 202120.5720.5820.3620.5820.5814,700
Sep. 02, 202120.6620.7320.2820.6820.6811,400
Sep. 01, 202120.7120.7720.3620.5420.5414,400
Aug. 31, 202120.6820.8020.5020.7120.7121,300
Aug. 30, 202121.0821.1120.4220.6820.6825,700
Aug. 27, 202121.0221.1920.9821.1721.1732,800
Aug. 26, 202121.5021.5020.8020.8520.8533,900
Aug. 25, 202120.9021.6320.7721.4421.4430,200
Aug. 24, 202120.9921.0320.7320.7820.7827,500
Aug. 23, 202120.9721.0920.9020.9620.9624,000
Aug. 20, 202120.8121.1320.8120.9120.9118,900
Aug. 19, 202120.8021.4720.8020.9820.9820,000
Aug. 18, 202121.0321.4820.8420.8620.8619,900
Aug. 17, 202121.1321.4421.1121.1321.1315,300
Aug. 16, 202121.3221.4421.1721.3321.338,800
Aug. 13, 202122.0822.0821.2921.3921.3920,200
Aug. 12, 202121.6222.3321.6222.0422.0484,600
Aug. 11, 202121.2921.6821.2921.6521.6535,900
Aug. 10, 202121.1521.2321.0921.1921.1924,600
Aug. 09, 202120.8521.1720.6821.0321.0314,500
Aug. 06, 202120.8820.9820.6820.8620.8644,400
Aug. 05, 202120.2020.8620.1320.8420.8469,100
Aug. 04, 202119.9420.2019.9420.2020.2026,500
Aug. 03, 202120.0720.2019.7820.0820.0821,500
Aug. 02, 202120.0020.1119.8819.9719.9730,600
Jul. 30, 202120.1020.2019.9419.9719.9734,400
Jul. 29, 202119.5620.2319.5520.0920.0949,300
Jul. 28, 202119.3819.4819.2119.4819.4834,200
Jul. 27, 202118.7619.5518.7619.3819.3848,300
Jul. 26, 202118.2918.8218.2918.7218.7225,200
Jul. 23, 202118.1018.2918.1018.2918.2915,500
Jul. 22, 202118.1118.2817.8618.0618.0620,000
Jul. 21, 202118.2118.2918.2118.2118.2119,900
Jul. 20, 202117.6418.3717.6417.9817.9855,500
Jul. 19, 202117.5918.0917.4817.5717.5721,600
Jul. 16, 202118.1818.1817.7417.7717.7721,200
Jul. 15, 202117.8618.1817.8618.0918.0926,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...