Advertisement
U.S. markets closed
S&P Futures
6,039.75 +1.50 (+0.02%) Dow Futures
44,983.00 +32.00 (+0.07%) Nasdaq Futures
20,985.00 -8.50 (-0.04%) Russell 2000 Futures
2,435.90 +3.50 (+0.14%) Crude Oil
68.67 -0.10 (-0.15%) Gold
2,639.00 +17.70 (+0.68%)
MetroCity Bankshares, Inc. (MCBS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 34.95 | 34.96 | 34.29 | 34.31 | 34.31 | 33,400 |
| Nov 25, 2024 | 35.50 | 36.15 | 35.23 | 35.27 | 35.27 | 73,500 |
| Nov 22, 2024 | 34.76 | 35.40 | 34.61 | 35.25 | 35.25 | 43,500 |
| Nov 21, 2024 | 33.75 | 34.56 | 33.75 | 34.32 | 34.32 | 37,800 |
| Nov 20, 2024 | 33.60 | 33.60 | 32.91 | 33.43 | 33.43 | 29,700 |
| Nov 19, 2024 | 33.11 | 33.86 | 33.11 | 33.79 | 33.79 | 29,900 |
| Nov 18, 2024 | 34.33 | 34.33 | 33.57 | 33.65 | 33.65 | 28,300 |
| Nov 15, 2024 | 34.26 | 34.33 | 33.47 | 33.91 | 33.91 | 35,100 |
| Nov 14, 2024 | 33.87 | 34.17 | 33.71 | 34.06 | 34.06 | 34,000 |
| Nov 13, 2024 | 35.39 | 35.58 | 34.22 | 34.22 | 34.22 | 50,100 |
| Nov 12, 2024 | 35.40 | 35.52 | 34.60 | 34.81 | 34.81 | 61,700 |
| Nov 11, 2024 | 34.91 | 35.79 | 33.56 | 35.43 | 35.43 | 57,500 |
| Nov 08, 2024 | 33.49 | 34.09 | 33.04 | 34.03 | 34.03 | 48,200 |
| Nov 07, 2024 | 34.26 | 34.28 | 33.09 | 33.13 | 33.13 | 57,200 |
| Nov 06, 2024 | 32.00 | 34.62 | 32.00 | 34.60 | 34.60 | 161,100 |
| Nov 05, 2024 | 29.67 | 30.32 | 29.67 | 30.31 | 30.31 | 23,800 |
| Nov 04, 2024 | 29.48 | 29.71 | 29.30 | 29.48 | 29.48 | 22,800 |
| Nov 01, 2024 | 30.00 | 30.26 | 29.41 | 29.70 | 29.70 | 39,300 |
| Oct 31, 2024 | 30.06 | 30.34 | 29.56 | 29.58 | 29.58 | 22,100 |
| Oct 30, 2024 | 30.42 | 31.05 | 30.26 | 30.26 | 30.26 | 29,100 |
| Oct 30, 2024 | 0.23 Dividend | |||||
| Oct 29, 2024 | 30.28 | 30.78 | 30.28 | 30.59 | 30.36 | 23,100 |
| Oct 28, 2024 | 29.96 | 30.69 | 29.96 | 30.55 | 30.32 | 34,700 |
| Oct 25, 2024 | 30.42 | 30.42 | 29.51 | 29.67 | 29.45 | 30,800 |
| Oct 24, 2024 | 30.40 | 30.53 | 30.04 | 30.14 | 29.91 | 24,300 |
| Oct 23, 2024 | 30.32 | 30.58 | 30.16 | 30.52 | 30.29 | 23,100 |
| Oct 22, 2024 | 30.22 | 30.62 | 30.11 | 30.62 | 30.39 | 22,600 |
| Oct 21, 2024 | 31.85 | 31.85 | 30.14 | 30.14 | 29.91 | 30,900 |
| Oct 18, 2024 | 32.48 | 32.87 | 31.67 | 31.75 | 31.51 | 29,200 |
| Oct 17, 2024 | 31.75 | 32.52 | 31.47 | 32.41 | 32.17 | 56,900 |
| Oct 16, 2024 | 31.42 | 31.85 | 31.02 | 31.71 | 31.47 | 46,500 |
| Oct 15, 2024 | 30.79 | 31.50 | 30.79 | 31.03 | 30.80 | 47,700 |
| Oct 14, 2024 | 30.15 | 30.81 | 30.15 | 30.64 | 30.41 | 23,900 |
| Oct 11, 2024 | 29.40 | 30.46 | 29.40 | 30.39 | 30.16 | 30,500 |
| Oct 10, 2024 | 28.93 | 29.28 | 28.78 | 29.24 | 29.02 | 17,300 |
| Oct 09, 2024 | 29.26 | 29.58 | 29.07 | 29.15 | 28.93 | 27,800 |
| Oct 08, 2024 | 29.35 | 29.51 | 29.00 | 29.09 | 28.87 | 15,700 |
| Oct 07, 2024 | 29.12 | 29.38 | 28.78 | 29.19 | 28.97 | 31,100 |
| Oct 04, 2024 | 29.47 | 29.73 | 29.20 | 29.30 | 29.08 | 24,300 |
| Oct 03, 2024 | 28.79 | 29.08 | 28.64 | 28.95 | 28.73 | 22,300 |
| Oct 02, 2024 | 29.34 | 29.80 | 28.91 | 29.06 | 28.84 | 35,700 |
| Oct 01, 2024 | 30.39 | 30.42 | 29.40 | 29.59 | 29.37 | 42,700 |
| Sep 30, 2024 | 29.71 | 30.73 | 29.71 | 30.62 | 30.39 | 53,000 |
| Sep 27, 2024 | 29.79 | 29.98 | 29.56 | 29.69 | 29.47 | 37,800 |
| Sep 26, 2024 | 30.13 | 30.27 | 29.49 | 29.49 | 29.27 | 57,600 |
| Sep 25, 2024 | 30.17 | 30.17 | 29.45 | 29.86 | 29.64 | 25,200 |
| Sep 24, 2024 | 30.74 | 30.74 | 30.13 | 30.18 | 29.95 | 18,400 |
| Sep 23, 2024 | 30.60 | 30.67 | 30.26 | 30.51 | 30.28 | 34,000 |
| Sep 20, 2024 | 31.42 | 31.47 | 30.40 | 30.53 | 30.30 | 161,500 |
| Sep 19, 2024 | 32.13 | 32.15 | 30.90 | 31.81 | 31.57 | 47,300 |
| Sep 18, 2024 | 31.04 | 32.15 | 30.71 | 31.20 | 30.97 | 59,100 |
| Sep 17, 2024 | 31.49 | 31.92 | 30.82 | 31.10 | 30.87 | 37,900 |
| Sep 16, 2024 | 30.90 | 31.27 | 30.90 | 31.07 | 30.84 | 27,800 |
| Sep 13, 2024 | 30.03 | 30.77 | 30.03 | 30.76 | 30.53 | 28,700 |
| Sep 12, 2024 | 29.67 | 29.77 | 29.31 | 29.64 | 29.42 | 20,700 |
| Sep 11, 2024 | 29.36 | 29.48 | 28.84 | 29.45 | 29.23 | 28,500 |
| Sep 10, 2024 | 29.02 | 29.66 | 28.81 | 29.66 | 29.44 | 24,600 |
| Sep 09, 2024 | 29.48 | 29.82 | 29.15 | 29.46 | 29.24 | 23,600 |
| Sep 06, 2024 | 30.14 | 30.31 | 29.23 | 29.40 | 29.18 | 23,500 |
| Sep 05, 2024 | 30.35 | 30.35 | 29.73 | 29.89 | 29.67 | 27,000 |
| Sep 04, 2024 | 30.24 | 30.91 | 29.81 | 30.07 | 29.84 | 28,000 |
| Sep 03, 2024 | 30.42 | 30.55 | 30.13 | 30.24 | 30.01 | 25,600 |
| Aug 30, 2024 | 30.29 | 30.76 | 30.27 | 30.65 | 30.42 | 37,200 |
| Aug 29, 2024 | 30.96 | 30.96 | 30.48 | 30.60 | 30.37 | 26,300 |
| Aug 28, 2024 | 29.76 | 30.85 | 29.76 | 30.60 | 30.37 | 36,300 |
| Aug 27, 2024 | 29.68 | 29.95 | 29.18 | 29.80 | 29.58 | 34,300 |
| Aug 26, 2024 | 30.11 | 30.30 | 29.78 | 29.80 | 29.58 | 50,600 |
| Aug 23, 2024 | 27.99 | 30.05 | 27.49 | 29.67 | 29.45 | 47,600 |
| Aug 22, 2024 | 27.88 | 28.14 | 27.53 | 27.69 | 27.48 | 94,900 |
| Aug 21, 2024 | 27.50 | 27.87 | 27.32 | 27.79 | 27.58 | 19,200 |
| Aug 20, 2024 | 27.98 | 28.01 | 26.74 | 27.61 | 27.40 | 61,100 |
| Aug 19, 2024 | 28.04 | 28.12 | 27.86 | 28.00 | 27.79 | 53,000 |
| Aug 16, 2024 | 27.17 | 28.11 | 27.17 | 27.88 | 27.67 | 25,500 |
| Aug 15, 2024 | 27.53 | 28.22 | 27.27 | 27.29 | 27.08 | 49,000 |
| Aug 14, 2024 | 27.00 | 27.16 | 26.83 | 26.86 | 26.66 | 23,500 |
| Aug 13, 2024 | 26.94 | 27.30 | 26.70 | 27.21 | 27.01 | 44,800 |
| Aug 12, 2024 | 27.21 | 27.22 | 26.56 | 26.72 | 26.52 | 33,800 |
| Aug 09, 2024 | 27.26 | 27.78 | 26.78 | 27.08 | 26.88 | 34,800 |
| Aug 08, 2024 | 27.22 | 27.33 | 26.74 | 27.26 | 27.06 | 30,200 |
| Aug 07, 2024 | 27.57 | 27.73 | 26.83 | 26.91 | 26.71 | 27,800 |
| Aug 06, 2024 | 27.19 | 27.62 | 26.92 | 27.15 | 26.95 | 27,600 |
| Aug 05, 2024 | 27.29 | 27.68 | 26.59 | 27.17 | 26.97 | 71,100 |
| Aug 02, 2024 | 28.67 | 28.73 | 28.21 | 28.53 | 28.32 | 43,200 |
| Aug 01, 2024 | 31.57 | 31.69 | 29.40 | 29.66 | 29.44 | 103,800 |
| Jul 31, 2024 | 32.06 | 32.50 | 31.61 | 31.61 | 31.37 | 67,800 |
| Jul 31, 2024 | 0.2 Dividend | |||||
| Jul 30, 2024 | 31.63 | 32.18 | 31.37 | 32.10 | 31.66 | 60,200 |
| Jul 29, 2024 | 32.11 | 32.25 | 31.05 | 31.31 | 30.88 | 72,100 |
| Jul 26, 2024 | 31.00 | 32.00 | 30.62 | 31.97 | 31.53 | 77,000 |
| Jul 25, 2024 | 30.61 | 31.12 | 30.61 | 30.78 | 30.36 | 95,000 |
| Jul 24, 2024 | 30.94 | 31.23 | 30.39 | 30.49 | 30.07 | 85,800 |
| Jul 23, 2024 | 30.99 | 31.50 | 30.70 | 31.13 | 30.70 | 132,600 |
| Jul 22, 2024 | 29.50 | 31.03 | 29.32 | 31.03 | 30.60 | 123,700 |
| Jul 19, 2024 | 28.80 | 29.74 | 27.91 | 29.66 | 29.25 | 65,200 |
| Jul 18, 2024 | 28.47 | 29.39 | 28.47 | 28.72 | 28.33 | 100,000 |
| Jul 17, 2024 | 28.40 | 28.70 | 28.26 | 28.69 | 28.30 | 131,000 |
| Jul 16, 2024 | 28.52 | 28.67 | 28.28 | 28.58 | 28.19 | 116,000 |
| Jul 15, 2024 | 28.29 | 28.51 | 28.29 | 28.50 | 28.11 | 81,800 |
| Jul 12, 2024 | 28.07 | 28.35 | 27.96 | 28.07 | 27.69 | 38,900 |
| Jul 11, 2024 | 26.50 | 27.98 | 26.40 | 27.91 | 27.53 | 158,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.