Home

MetroCity Bankshares, Inc. - Common Stock (MCBS)

28.70
+0.22 (0.77%)
NASDAQ · Last Trade: Dec 13th, 6:14 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MetroCity Bankshares, Inc. - Common Stock (MCBS)

DateOpenHighLowCloseVolumeAdjusted Close
12/12/202528.5328.7328.2528.7047,81028.70
12/11/202528.1228.6528.1228.4842,13128.48
12/10/202527.0428.2927.0428.1884,55228.18
12/09/202527.3627.4627.0727.1226,42427.12
12/08/202526.8927.1626.8027.0855,70627.08
12/05/202527.1827.1926.7026.8226,38426.82
12/04/202527.2727.2726.8827.0525,86927.05
12/03/202526.9427.4826.6527.3952,48027.39
12/02/202526.9826.9826.5726.7424,32826.74
12/01/202526.4127.0526.1426.73104,14426.73
11/28/202526.6926.7626.5026.6546,47526.65
11/26/202526.7026.9226.4826.6633,93026.66
11/25/202526.3727.1025.8426.8985,57926.89
11/24/202525.8526.2425.8526.1492,38126.14
11/21/202525.0526.2824.5526.1591,26326.15
11/20/202525.0725.2724.7625.0551,64825.05
11/19/202524.7224.9824.5324.7943,30624.79
11/18/202525.1325.3324.6424.7168,16424.71
11/17/202525.8226.0024.8925.0430,60825.04
11/14/202526.1726.1725.4725.8539,49425.85
11/13/202525.9826.3825.9626.2561,01726.25
11/12/202526.3426.5025.9926.1343,63726.13
11/11/202526.3026.3826.1426.2533,97926.25
11/10/202526.1626.2825.8726.2851,32126.28
11/07/202526.0026.3625.9726.1240,56226.12
11/06/202526.0626.3225.9525.9940,48625.99
11/05/202525.7526.3225.7526.2146,40126.21
11/04/202525.6826.0025.6825.7530,79425.75
11/03/202525.5625.8425.4625.7633,79525.76
10/31/202525.3025.6625.1425.6167,16425.61
10/30/202525.4525.7925.3425.5551,71025.55
10/29/202526.0526.3525.3225.4568,60425.45
10/28/202526.1726.4626.1526.4131,48826.16
10/27/202526.5126.5126.1426.1631,15725.91
10/24/202526.5426.6426.3526.4915,03426.24
10/23/202526.5626.5626.1826.2624,19126.01
10/22/202526.0126.7026.0126.4841,84526.23
10/21/202525.9226.3825.9226.2034,05025.95
10/20/202526.5926.9525.9526.1644,64625.91
10/17/202525.9326.9525.7526.3354,57826.08
10/16/202526.4826.6625.5125.7764,38325.53
10/15/202527.2327.3526.3126.4736,55926.22
10/14/202526.3927.3426.1327.1172,17226.85
10/13/202526.5226.6526.1526.5332,39626.28
10/10/202526.5727.6126.2326.2558,17726.00
10/09/202526.8326.8726.3326.4421,67426.19
10/08/202527.0827.0826.5526.9420,20226.68
10/07/202527.2227.3326.7726.8731,08326.62
10/06/202527.6427.6426.9327.0636,02126.80
10/03/202527.5127.8027.3427.5323,31627.27
10/02/202527.6827.6827.0827.3325,29627.07
10/01/202527.4827.8827.3227.7936,33727.53
9/30/202527.8628.0127.6127.6960,37027.43
9/29/202528.7728.7727.9128.0231,24627.75
9/26/202528.8128.9028.5628.6925,60128.42
9/25/202528.8029.0428.7128.8021,41928.53
9/24/202528.9729.3428.6128.9926,90328.72
9/23/202529.3729.4228.7228.9731,70828.70
9/22/202529.0429.1828.6729.1131,63828.83
9/19/202529.6929.6928.9329.01111,06228.74
9/18/202529.4729.9629.0229.8850,76229.59
9/17/202528.8429.8128.6429.0256,96228.75
9/16/202528.9128.9128.5228.6020,22628.33
9/15/202528.9829.2728.9129.0616,48628.78