Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 32 minutes

S&P Futures
3,938.75
+22.50(+0.57%)
Dow Futures
31,624.00
+137.00(+0.44%)
Nasdaq Futures
12,229.00
+88.50(+0.73%)
Russell 2000 Futures
1,772.10
+10.40(+0.59%)
Crude Oil
107.43
-0.19(-0.18%)
Gold
1,841.00
+10.70(+0.58%)

Advertisement

MetroCity Bankshares, Inc. (MCBS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

21.45

+1.51

(+7.57%)

At close: 04:00PM EDT

21.45

0.00

(0.00%)

After hours:

05:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	19.91	21.63	19.91	21.45	21.45	207,900
Jun 23, 2022	19.77	20.08	19.77	19.94	19.94	35,500
Jun 22, 2022	19.67	19.97	19.67	19.77	19.77	49,500
Jun 21, 2022	19.93	20.10	19.93	20.00	20.00	34,300
Jun 17, 2022	19.62	19.93	19.57	19.86	19.86	85,000
Jun 16, 2022	19.39	19.76	19.23	19.50	19.50	60,500
Jun 15, 2022	19.49	19.92	19.35	19.64	19.64	53,600
Jun 14, 2022	18.80	19.36	18.80	19.30	19.30	43,300
Jun 13, 2022	19.11	19.42	18.61	18.80	18.80	72,000
Jun 10, 2022	19.55	19.58	19.05	19.20	19.20	34,700
Jun 09, 2022	19.92	20.10	19.81	19.81	19.81	28,700
Jun 08, 2022	20.47	20.47	19.98	20.10	20.10	27,200
Jun 07, 2022	20.16	20.67	20.16	20.65	20.65	39,000
Jun 06, 2022	20.68	20.68	20.26	20.36	20.36	38,800
Jun 03, 2022	20.53	20.58	20.43	20.47	20.47	22,200
Jun 02, 2022	20.32	20.75	20.32	20.71	20.71	33,700
Jun 01, 2022	20.33	20.39	19.96	20.29	20.29	31,600
May 31, 2022	20.55	20.55	20.17	20.31	20.31	44,400
May 27, 2022	20.41	20.78	20.41	20.74	20.74	32,800
May 26, 2022	20.39	20.47	20.30	20.37	20.37	23,200
May 25, 2022	20.20	20.41	20.18	20.18	20.18	34,700
May 24, 2022	19.69	20.29	19.42	20.18	20.18	44,500
May 23, 2022	20.15	20.38	19.95	19.99	19.99	21,400
May 20, 2022	19.97	19.97	19.66	19.89	19.89	47,500
May 19, 2022	19.68	20.24	19.66	19.69	19.69	54,400
May 18, 2022	20.00	20.31	19.84	19.99	19.99	52,900
May 17, 2022	20.26	20.45	20.06	20.24	20.24	112,200
May 16, 2022	19.90	20.01	19.71	19.88	19.88	32,100
May 13, 2022	20.45	20.68	19.83	19.86	19.86	51,200
May 12, 2022	20.28	20.32	19.65	20.30	20.30	66,400
May 11, 2022	20.30	20.72	20.08	20.13	20.13	41,000
May 10, 2022	20.51	20.80	19.73	20.10	20.10	76,900
May 09, 2022	19.98	20.48	19.73	20.08	20.08	65,700
May 06, 2022	20.05	20.40	19.93	20.12	20.12	42,900
May 05, 2022	20.86	20.91	19.72	20.06	20.06	40,300
May 04, 2022	20.50	20.78	20.21	20.76	20.76	39,100
May 03, 2022	20.36	20.68	20.19	20.51	20.51	28,500
May 03, 2022	0.15 Dividend
May 02, 2022	20.40	20.60	19.98	20.56	20.41	55,900
Apr 29, 2022	20.99	20.99	20.33	20.38	20.23	38,500
Apr 28, 2022	21.11	21.22	20.70	21.03	20.88	35,800
Apr 27, 2022	21.00	21.26	20.65	20.85	20.70	47,800
Apr 26, 2022	21.45	21.72	21.01	21.04	20.89	44,500
Apr 25, 2022	22.00	22.05	21.06	21.76	21.60	40,000
Apr 22, 2022	22.18	22.41	21.91	22.01	21.85	17,400
Apr 21, 2022	23.10	23.10	22.13	22.32	22.16	34,000
Apr 20, 2022	22.54	22.64	22.34	22.52	22.36	23,800
Apr 19, 2022	21.80	22.53	21.73	22.36	22.20	28,800
Apr 18, 2022	21.84	21.84	21.31	21.72	21.56	28,900
Apr 14, 2022	21.80	21.96	21.47	21.56	21.40	24,100
Apr 13, 2022	21.17	21.73	21.17	21.70	21.54	30,900
Apr 12, 2022	21.43	21.76	21.02	21.29	21.13	32,300
Apr 11, 2022	21.51	21.75	20.97	21.28	21.12	79,200
Apr 08, 2022	22.31	22.35	21.67	21.68	21.52	32,100
Apr 07, 2022	22.93	22.93	22.27	22.36	22.20	17,000
Apr 06, 2022	22.98	23.08	22.55	22.67	22.50	33,000
Apr 05, 2022	23.45	23.46	23.03	23.12	22.95	22,500
Apr 04, 2022	23.48	23.89	22.87	23.30	23.13	22,900
Apr 01, 2022	23.95	23.95	23.17	23.29	23.12	27,300
Mar 31, 2022	23.83	23.83	23.41	23.48	23.31	24,500
Mar 30, 2022	24.50	24.50	23.76	23.76	23.59	17,500
Mar 29, 2022	24.50	24.56	24.11	24.39	24.21	19,500
Mar 28, 2022	24.49	24.49	23.93	24.14	23.96	13,100
Mar 25, 2022	24.08	24.46	23.80	24.36	24.18	17,500
Mar 24, 2022	23.86	23.99	23.29	23.97	23.80	18,300
Mar 23, 2022	24.27	24.35	23.51	23.51	23.34	20,600
Mar 22, 2022	24.45	25.03	24.37	24.61	24.43	26,100
Mar 21, 2022	24.15	24.62	23.87	24.14	23.96	36,600
Mar 18, 2022	23.93	24.43	23.43	24.39	24.21	87,500
Mar 17, 2022	24.17	24.17	23.75	23.99	23.81	15,300
Mar 16, 2022	23.84	24.78	23.80	24.12	23.94	21,600
Mar 15, 2022	23.00	23.85	23.00	23.64	23.47	34,800
Mar 14, 2022	22.99	23.06	22.52	22.63	22.46	11,300
Mar 11, 2022	22.66	23.32	22.58	22.58	22.42	9,700
Mar 10, 2022	22.90	23.19	22.58	22.81	22.64	22,700
Mar 09, 2022	23.03	23.55	23.00	23.34	23.17	13,000
Mar 08, 2022	22.99	23.03	22.40	22.55	22.39	15,400
Mar 07, 2022	23.71	23.75	22.95	22.99	22.82	23,300
Mar 04, 2022	24.10	24.23	23.60	23.76	23.59	18,300
Mar 03, 2022	24.79	24.84	24.34	24.48	24.30	16,500
Mar 02, 2022	23.65	25.01	23.65	24.57	24.39	25,200
Mar 01, 2022	24.05	24.11	23.20	23.42	23.25	47,700
Feb 28, 2022	24.65	24.65	24.24	24.31	24.13	28,900
Feb 25, 2022	24.87	24.98	24.46	24.83	24.65	19,500
Feb 24, 2022	24.00	24.09	23.40	24.01	23.83	33,300
Feb 23, 2022	25.24	25.24	24.25	24.26	24.08	15,400
Feb 22, 2022	25.04	25.39	24.92	25.11	24.93	22,100
Feb 18, 2022	24.90	25.55	24.90	25.30	25.12	25,200
Feb 17, 2022	25.20	25.35	24.98	25.01	24.83	18,100
Feb 16, 2022	25.39	25.43	25.33	25.38	25.19	7,300
Feb 15, 2022	25.44	25.68	25.19	25.41	25.22	25,200
Feb 14, 2022	25.12	25.36	25.00	25.01	24.83	11,700
Feb 11, 2022	25.21	25.83	25.00	25.11	24.93	22,700
Feb 10, 2022	24.96	25.18	24.87	25.11	24.93	34,400
Feb 09, 2022	25.95	25.95	25.00	25.03	24.85	34,200
Feb 08, 2022	24.87	25.83	24.87	25.79	25.60	26,000
Feb 07, 2022	24.85	24.93	24.32	24.87	24.69	27,500
Feb 04, 2022	24.57	24.93	24.14	24.86	24.68	23,600
Feb 03, 2022	24.81	25.11	24.38	24.58	24.40	45,000
Feb 02, 2022	25.19	25.79	24.43	24.73	24.55	30,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,938.75+22.50(+0.57%)

Dow Futures31,624.00+137.00(+0.44%)

Nasdaq Futures12,229.00+88.50(+0.73%)

Russell 2000 Futures1,772.10+10.40(+0.59%)

Crude Oil107.43-0.19(-0.18%)

Gold1,841.00+10.70(+0.58%)

MetroCity Bankshares, Inc. (MCBS)

S&P Futures
3,938.75
+22.50(+0.57%)

Dow Futures
31,624.00
+137.00(+0.44%)

Nasdaq Futures
12,229.00
+88.50(+0.73%)

Russell 2000 Futures
1,772.10
+10.40(+0.59%)

Crude Oil
107.43
-0.19(-0.18%)

Gold
1,841.00
+10.70(+0.58%)