NasdaqGS - Nasdaq Real Time Price USD

MetroCity Bankshares, Inc. (MCBS)

Compare
32.91 +2.60 (+8.58%)
As of 12:05 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 32.00 33.65 32.00 32.91 32.91 86,875
Nov 5, 2024 29.67 30.32 29.67 30.31 30.31 23,800
Nov 4, 2024 29.48 29.71 29.30 29.48 29.48 22,800
Nov 1, 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 0.23 Dividend
Oct 30, 2024 30.42 31.05 30.26 30.26 30.26 29,100
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 9, 2024 29.26 29.58 29.07 29.15 28.93 27,800
Oct 8, 2024 29.35 29.51 29.00 29.09 28.87 15,700
Oct 7, 2024 29.12 29.38 28.78 29.19 28.97 31,100
Oct 4, 2024 29.47 29.73 29.20 29.30 29.08 24,300
Oct 3, 2024 28.79 29.08 28.64 28.95 28.73 22,300
Oct 2, 2024 29.34 29.80 28.91 29.06 28.84 35,700
Oct 1, 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 9, 2024 29.48 29.82 29.15 29.46 29.24 23,600
Sep 6, 2024 30.14 30.31 29.23 29.40 29.18 23,500
Sep 5, 2024 30.35 30.35 29.73 29.89 29.67 27,000
Sep 4, 2024 30.24 30.91 29.81 30.07 29.84 28,000
Sep 3, 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 9, 2024 27.26 27.78 26.78 27.08 26.88 34,800
Aug 8, 2024 27.22 27.33 26.74 27.26 27.06 30,200
Aug 7, 2024 27.57 27.73 26.83 26.91 26.71 27,800
Aug 6, 2024 27.19 27.62 26.92 27.15 26.95 27,600
Aug 5, 2024 27.29 27.68 26.59 27.17 26.97 71,100
Aug 2, 2024 28.67 28.73 28.21 28.53 28.32 43,200
Aug 1, 2024 31.57 31.69 29.40 29.66 29.44 103,800
Jul 31, 2024 0.20 Dividend
Jul 31, 2024 32.06 32.50 31.61 31.61 31.37 67,800
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
Jul 10, 2024 26.30 26.40 26.16 26.40 26.04 30,800
Jul 9, 2024 25.88 26.33 25.88 26.20 25.84 10,800
Jul 8, 2024 25.77 26.09 25.14 25.96 25.60 12,400
Jul 5, 2024 25.89 25.98 25.48 25.48 25.13 20,300
Jul 3, 2024 26.36 26.36 25.74 25.95 25.59 10,000
Jul 2, 2024 26.01 26.40 26.01 26.26 25.90 14,300
Jul 1, 2024 26.17 26.28 25.67 25.78 25.43 23,700
Jun 28, 2024 25.68 26.84 25.53 26.40 26.04 319,800
Jun 27, 2024 25.21 25.58 25.00 25.58 25.23 19,800
Jun 26, 2024 24.46 25.40 24.00 25.02 24.68 34,600
Jun 25, 2024 24.85 25.03 24.69 24.69 24.35 8,800
Jun 24, 2024 24.89 25.25 24.62 24.98 24.64 11,600
Jun 21, 2024 24.61 24.89 24.61 24.76 24.42 65,300
Jun 20, 2024 24.55 24.78 24.54 24.56 24.22 13,300
Jun 18, 2024 24.59 24.88 24.59 24.87 24.53 15,200
Jun 17, 2024 23.90 24.53 23.67 24.53 24.19 33,800
Jun 14, 2024 23.65 24.25 23.60 23.98 23.65 22,200
Jun 13, 2024 24.64 24.64 24.00 24.07 23.74 10,700
Jun 12, 2024 24.39 25.22 24.39 24.73 24.39 21,700
Jun 11, 2024 23.61 23.90 23.27 23.90 23.57 13,200
Jun 10, 2024 23.97 23.97 23.54 23.81 23.48 9,600
Jun 7, 2024 23.98 24.33 23.98 24.20 23.87 11,800
Jun 6, 2024 24.27 24.39 24.06 24.30 23.97 10,400
Jun 5, 2024 24.00 24.40 23.97 24.30 23.97 12,900
Jun 4, 2024 23.63 23.98 23.63 23.94 23.61 9,900
Jun 3, 2024 25.02 25.02 23.80 24.29 23.96 13,300
May 31, 2024 24.60 24.68 24.33 24.65 24.31 52,400
May 30, 2024 24.38 24.74 24.36 24.67 24.33 14,900
May 29, 2024 24.04 24.51 23.64 24.01 23.68 53,600
May 28, 2024 25.02 25.02 24.24 24.54 24.20 15,800
May 24, 2024 24.56 25.17 24.12 24.98 24.64 17,800
May 23, 2024 25.01 25.10 24.09 24.43 24.10 29,700
May 22, 2024 25.33 25.35 25.10 25.30 24.95 16,400
May 21, 2024 25.30 25.67 25.30 25.55 25.20 12,000
May 20, 2024 25.42 25.61 25.23 25.23 24.88 11,000
May 17, 2024 25.98 25.98 25.58 25.84 25.49 17,600
May 16, 2024 25.39 25.78 25.38 25.78 25.43 24,700
May 15, 2024 25.47 25.50 25.29 25.49 25.14 24,600
May 14, 2024 25.36 25.46 25.15 25.31 24.96 13,400
May 13, 2024 25.40 25.47 25.00 25.00 24.66 10,300
May 10, 2024 25.50 25.50 24.53 25.37 25.02 12,500
May 9, 2024 25.05 25.44 24.78 25.37 25.02 24,500
May 8, 2024 24.40 25.10 24.30 24.98 24.64 16,600
May 7, 2024 25.18 25.18 24.69 24.69 24.35 19,000
May 6, 2024 24.94 25.00 24.68 24.92 24.58 25,700
May 3, 2024 24.82 25.00 24.59 24.90 24.56 19,100
May 2, 2024 24.29 24.72 24.22 24.61 24.27 25,100
May 1, 2024 23.23 24.63 23.11 24.25 23.92 20,900
Apr 30, 2024 0.20 Dividend
Apr 30, 2024 23.40 23.40 22.25 22.98 22.67 24,400
Apr 29, 2024 24.10 24.10 23.43 23.61 23.09 12,600
Apr 26, 2024 24.08 24.36 24.07 24.07 23.54 10,900
Apr 25, 2024 24.10 24.11 22.95 23.85 23.32 24,300
Apr 24, 2024 24.29 24.33 24.06 24.33 23.79 15,200
Apr 23, 2024 24.48 24.82 24.34 24.42 23.88 11,500
Apr 22, 2024 23.35 24.55 23.35 24.27 23.73 19,800
Apr 19, 2024 22.29 23.72 22.29 23.72 23.20 21,200
Apr 18, 2024 22.61 23.02 22.47 22.65 22.15 24,800
Apr 17, 2024 22.75 22.75 22.40 22.64 22.14 12,800
Apr 16, 2024 22.86 23.50 22.40 22.71 22.21 20,000
Apr 15, 2024 22.82 23.16 22.47 22.91 22.40 8,800
Apr 12, 2024 22.93 22.93 21.89 22.77 22.27 7,600
Apr 11, 2024 23.00 23.39 23.00 23.08 22.57 18,900
Apr 10, 2024 23.46 23.46 22.18 22.90 22.39 39,200
Apr 9, 2024 23.69 24.28 23.68 24.28 23.74 12,600
Apr 8, 2024 23.72 23.99 23.68 23.80 23.28 8,200
Apr 5, 2024 23.40 24.06 23.31 23.73 23.21 9,300
Apr 4, 2024 23.65 24.60 23.50 23.94 23.41 28,300
Apr 3, 2024 23.20 23.51 23.06 23.42 22.90 18,100
Apr 2, 2024 23.78 23.78 23.01 23.46 22.94 21,600
Apr 1, 2024 23.90 23.96 23.90 23.96 23.43 10,100
Mar 28, 2024 24.68 24.97 24.62 24.96 24.41 49,700
Mar 27, 2024 23.98 24.68 23.93 24.68 24.14 19,800
Mar 26, 2024 23.86 24.27 23.80 23.80 23.28 15,700
Mar 25, 2024 24.09 24.24 23.62 23.62 23.10 7,100
Mar 22, 2024 24.33 24.33 23.62 23.93 23.40 10,800
Mar 21, 2024 23.96 24.45 23.86 24.16 23.63 44,700
Mar 20, 2024 23.10 24.24 23.10 24.10 23.57 12,800
Mar 19, 2024 23.00 23.61 23.00 23.20 22.69 11,900
Mar 18, 2024 23.86 23.86 23.00 23.00 22.49 15,700
Mar 15, 2024 22.61 23.99 22.61 23.96 23.43 78,400
Mar 14, 2024 23.84 23.98 22.78 23.03 22.52 20,700
Mar 13, 2024 23.75 24.06 23.72 24.06 23.53 16,800
Mar 12, 2024 23.92 24.01 23.83 23.86 23.33 11,800
Mar 11, 2024 24.00 24.18 23.36 24.02 23.49 36,000
Mar 8, 2024 24.69 24.90 24.17 24.48 23.94 10,100
Mar 7, 2024 24.34 24.73 24.01 24.30 23.76 17,400
Mar 6, 2024 24.00 24.22 23.49 24.22 23.69 11,000
Mar 5, 2024 23.79 24.23 23.79 23.92 23.39 8,700
Mar 4, 2024 23.90 24.25 23.59 23.80 23.28 13,700
Mar 1, 2024 24.15 24.15 23.51 23.93 23.40 10,200
Feb 29, 2024 24.40 24.41 23.87 24.30 23.76 16,100
Feb 28, 2024 23.73 24.01 23.51 23.82 23.29 10,300
Feb 27, 2024 23.61 24.35 23.61 24.00 23.47 12,300
Feb 26, 2024 24.01 24.36 23.70 23.93 23.40 9,800
Feb 23, 2024 23.65 24.18 23.65 24.18 23.65 12,200
Feb 22, 2024 23.76 24.03 23.56 23.66 23.13 21,800
Feb 21, 2024 24.00 24.20 23.76 23.87 23.34 15,100
Feb 20, 2024 24.00 24.51 24.00 24.31 23.77 16,900
Feb 16, 2024 24.62 24.67 24.22 24.22 23.69 22,000
Feb 15, 2024 23.80 24.90 23.58 24.72 24.17 27,200
Feb 14, 2024 23.42 23.70 23.17 23.53 23.01 22,500
Feb 13, 2024 23.75 23.75 22.32 23.02 22.52 39,400
Feb 12, 2024 23.92 24.88 23.92 24.48 23.94 32,100
Feb 9, 2024 23.51 24.36 23.29 23.89 23.36 47,200
Feb 8, 2024 23.47 23.57 23.20 23.20 22.69 13,600
Feb 7, 2024 23.20 23.31 22.31 22.79 22.29 29,400
Feb 6, 2024 23.43 23.56 22.78 23.25 22.74 21,400
Feb 5, 2024 23.01 23.60 22.96 23.42 22.90 19,500
Feb 2, 2024 23.66 23.99 23.21 23.31 22.80 30,800
Feb 1, 2024 23.60 24.22 23.44 24.10 23.57 19,300
Jan 31, 2024 25.14 25.14 23.90 23.90 23.37 23,100
Jan 30, 2024 0.20 Dividend
Jan 30, 2024 25.08 25.40 25.06 25.28 24.72 7,500
Jan 29, 2024 24.63 25.43 24.63 25.43 24.67 24,500
Jan 26, 2024 24.64 24.71 24.29 24.48 23.75 17,300
Jan 25, 2024 24.66 24.66 23.79 24.55 23.82 25,000
Jan 24, 2024 24.19 24.52 23.90 24.26 23.54 20,900
Jan 23, 2024 24.51 24.51 23.30 23.78 23.07 19,200
Jan 22, 2024 24.00 24.66 24.00 24.66 23.93 20,100
Jan 19, 2024 23.39 23.96 23.31 23.95 23.24 24,400
Jan 18, 2024 23.10 23.25 22.78 23.16 22.47 13,400
Jan 17, 2024 22.50 23.09 22.50 23.02 22.34 14,400
Jan 16, 2024 23.00 23.50 22.65 22.72 22.04 16,900
Jan 12, 2024 23.88 23.88 23.22 23.36 22.67 18,600
Jan 11, 2024 23.41 23.70 23.17 23.61 22.91 22,900
Jan 10, 2024 23.36 23.69 23.16 23.68 22.98 24,400
Jan 9, 2024 23.19 23.67 23.10 23.51 22.81 29,900
Jan 8, 2024 23.61 23.79 23.25 23.56 22.86 17,500
Jan 5, 2024 23.07 23.96 23.07 23.55 22.85 69,400
Jan 4, 2024 23.56 23.70 23.27 23.34 22.65 23,900
Jan 3, 2024 24.27 24.27 23.06 23.41 22.71 28,600
Jan 2, 2024 23.75 24.68 23.61 24.32 23.60 49,300
Dec 29, 2023 24.82 24.82 23.94 24.02 23.31 25,400
Dec 28, 2023 24.61 25.00 23.75 24.76 24.02 28,700
Dec 27, 2023 24.98 25.07 24.72 24.80 24.06 25,500
Dec 26, 2023 24.87 25.34 23.83 25.01 24.27 44,400
Dec 22, 2023 24.50 24.92 24.31 24.74 24.00 49,800
Dec 21, 2023 24.85 24.85 23.94 24.48 23.75 20,200
Dec 20, 2023 24.75 25.40 24.01 24.23 23.51 45,600
Dec 19, 2023 23.88 24.72 23.88 24.72 23.98 59,600
Dec 18, 2023 25.40 25.40 23.53 23.85 23.14 51,600
Dec 15, 2023 24.98 25.50 24.16 25.40 24.64 177,900
Dec 14, 2023 24.16 26.23 24.16 24.74 24.00 59,700
Dec 13, 2023 22.44 24.15 22.10 23.66 22.96 87,000
Dec 12, 2023 22.18 22.42 21.71 22.12 21.46 38,600
Dec 11, 2023 22.17 22.48 21.98 22.10 21.44 40,100
Dec 8, 2023 21.99 22.49 21.96 22.06 21.40 19,400
Dec 7, 2023 21.33 21.96 21.33 21.96 21.31 13,800
Dec 6, 2023 21.91 22.23 21.19 21.33 20.70 34,100
Dec 5, 2023 21.95 22.00 21.70 21.70 21.05 16,200
Dec 4, 2023 21.52 21.96 21.34 21.89 21.24 32,900
Dec 1, 2023 20.00 21.52 20.00 21.52 20.88 40,900
Nov 30, 2023 21.00 21.00 19.85 19.98 19.39 63,900
Nov 29, 2023 20.65 21.20 20.65 20.97 20.35 15,100
Nov 28, 2023 21.00 21.00 20.49 20.51 19.90 14,600
Nov 27, 2023 21.35 21.35 21.02 21.02 20.39 12,100
Nov 24, 2023 20.96 21.34 20.84 21.34 20.71 26,000
Nov 22, 2023 20.92 21.05 20.69 20.97 20.35 10,200
Nov 21, 2023 20.74 21.20 20.33 20.67 20.06 11,000
Nov 20, 2023 21.57 21.57 20.92 21.30 20.67 8,700
Nov 17, 2023 21.53 21.83 21.30 21.48 20.84 34,400
Nov 16, 2023 21.52 21.52 20.83 21.21 20.58 10,600
Nov 15, 2023 21.76 22.37 21.62 21.67 21.03 22,000
Nov 14, 2023 20.67 21.96 20.55 21.95 21.30 66,700
Nov 13, 2023 20.27 20.36 19.99 20.10 19.50 15,400
Nov 10, 2023 20.53 21.48 20.10 20.27 19.67 25,800
Nov 9, 2023 20.47 20.70 20.15 20.15 19.55 10,400
Nov 8, 2023 20.72 20.98 20.16 20.30 19.70 26,200
Nov 7, 2023 21.00 21.32 20.73 21.10 20.47 11,700
Nov 6, 2023 21.14 21.38 20.94 21.06 20.43 12,900

Related Tickers