Australia markets close in 15 minutes

MetroCity Bankshares, Inc. (MCBS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.98+0.22 (+0.89%)
At close: 04:00PM EDT
24.98 0.00 (0.00%)
After hours: 04:13PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 202424.8925.2524.6224.9824.9811,600
21 June 202424.6124.8924.6124.7624.7665,300
20 June 202424.5524.7824.5424.5624.5613,300
18 June 202424.5924.8824.5924.8724.8715,200
17 June 202423.9024.5323.6724.5324.5333,800
14 June 202423.6524.2523.6023.9823.9822,200
13 June 202424.6424.6424.0024.0724.0710,700
12 June 202424.3925.2224.3924.7324.7321,700
11 June 202423.6123.9023.2723.9023.9013,200
10 June 202423.9723.9723.5423.8123.819,600
07 June 202423.9824.3323.9824.2024.2011,800
06 June 202424.2724.3924.0624.3024.3010,400
05 June 202424.0024.4023.9724.3024.3012,900
04 June 202423.6323.9823.6323.9423.949,900
03 June 202425.0225.0223.8024.2924.2913,300
31 May 202424.6024.6824.3324.6524.6552,400
30 May 202424.3824.7424.3624.6724.6714,900
29 May 202424.0424.5123.6424.0124.0153,600
28 May 202425.0225.0224.2424.5424.5415,800
24 May 202424.5625.1724.1224.9824.9817,800
23 May 202425.0125.1024.0924.4324.4329,700
22 May 202425.3325.3525.1025.3025.3016,400
21 May 202425.3025.6725.3025.5525.5512,000
20 May 202425.4225.6125.2325.2325.2311,000
17 May 202425.9825.9825.5825.8425.8417,600
16 May 202425.3925.7825.3825.7825.7824,700
15 May 202425.4725.5025.2925.4925.4924,600
14 May 202425.3625.4625.1525.3125.3113,400
13 May 202425.4025.4725.0025.0025.0010,300
10 May 202425.5025.5024.5325.3725.3712,500
09 May 202425.0525.4424.7825.3725.3724,500
08 May 202424.4025.1024.3024.9824.9816,600
07 May 202425.1825.1824.6924.6924.6919,000
06 May 202424.9425.0024.6824.9224.9225,700
03 May 202424.8225.0024.5924.9024.9019,100
02 May 202424.2924.7224.2224.6124.6125,100
01 May 202423.2324.6323.1124.2524.2520,900
30 Apr 202423.4023.4022.2522.9822.9824,400
29 Apr 202424.1024.1023.4323.6123.6112,600
26 Apr 202424.0824.3624.0724.0724.0710,900
25 Apr 202424.1024.1122.9523.8523.8524,300
24 Apr 202424.2924.3324.0624.3324.3315,200
23 Apr 202424.4824.8224.3424.4224.4211,500
22 Apr 202423.3524.5523.3524.2724.2719,800
19 Apr 202422.2923.7222.2923.7223.7221,200
18 Apr 202422.6123.0222.4722.6522.6524,800
17 Apr 202422.7522.7522.4022.6422.6412,800
16 Apr 202422.8623.5022.4022.7122.7120,000
15 Apr 202422.8223.1622.4722.9122.918,800
12 Apr 202422.9322.9321.8922.7722.777,600
11 Apr 202423.0023.3923.0023.0823.0818,900
10 Apr 202423.4623.4622.1822.9022.9039,200
09 Apr 202423.6924.2823.6824.2824.2812,600
08 Apr 202423.7223.9923.6823.8023.808,200
05 Apr 202423.4024.0623.3123.7323.739,300
04 Apr 202423.6524.6023.5023.9423.9428,300
03 Apr 202423.2023.5123.0623.4223.4218,100
02 Apr 202423.7823.7823.0123.4623.4621,600
01 Apr 202423.9023.9623.9023.9623.9610,100
28 Mar 202424.6824.9724.6224.9624.9649,700
27 Mar 202423.9824.6823.9324.6824.6819,800
26 Mar 202423.8624.2723.8023.8023.8015,700
25 Mar 202424.0924.2423.6223.6223.627,100
22 Mar 202424.3324.3323.6223.9323.9310,800
21 Mar 202423.9624.4523.8624.1624.1644,700
20 Mar 202423.1024.2423.1024.1024.1012,800
19 Mar 202423.0023.6123.0023.2023.2011,900
18 Mar 202423.8623.8623.0023.0023.0015,700
15 Mar 202422.6123.9922.6123.9623.9678,400
14 Mar 202423.8423.9822.7823.0323.0320,700
13 Mar 202423.7524.0623.7224.0624.0616,800
12 Mar 202423.9224.0123.8323.8623.8611,800
11 Mar 202424.0024.1823.3624.0224.0236,000
08 Mar 202424.6924.9024.1724.4824.4810,100
07 Mar 202424.3424.7324.0124.3024.3017,400
06 Mar 202424.0024.2223.4924.2224.2211,000
05 Mar 202423.7924.2323.7923.9223.928,700
04 Mar 202423.9024.2523.5923.8023.8013,700
01 Mar 202424.1524.1523.5123.9323.9310,200
29 Feb 202424.4024.4123.8724.3024.3016,100
28 Feb 202423.7324.0123.5123.8223.8210,300
27 Feb 202423.6124.3523.6124.0024.0012,300
26 Feb 202424.0124.3623.7023.9323.939,800
23 Feb 202423.6524.1823.6524.1824.1812,200
22 Feb 202423.7624.0323.5623.6623.6621,800
21 Feb 202424.0024.2023.7623.8723.8715,100
20 Feb 202424.0024.5124.0024.3124.3116,900
16 Feb 202424.6224.6724.2224.2224.2222,000
15 Feb 202423.8024.9023.5824.7224.7227,200
14 Feb 202423.4223.7023.1723.5323.5322,500
13 Feb 202423.7523.7522.3223.0223.0239,400
12 Feb 202423.9224.8823.9224.4824.4832,100
09 Feb 202423.5124.3623.2923.8923.8947,200
08 Feb 202423.4723.5723.2023.2023.2013,600
07 Feb 202423.2023.3122.3122.7922.7929,400
06 Feb 202423.4323.5622.7823.2523.2521,400
05 Feb 202423.0123.6022.9623.4223.4219,500
02 Feb 202423.6623.9923.2123.3123.3130,800
01 Feb 202423.6024.2223.4424.1024.1019,300
31 Jan 202425.1425.1423.9023.9023.9023,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...