MCBS - MetroCity Bankshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201916.7517.3916.5217.0017.00120,054
Dec 12, 201916.7117.0316.5116.8916.8979,500
Dec 11, 201916.6216.7515.9616.7116.7148,200
Dec 10, 201916.0116.5816.0116.4916.4963,000
Dec 09, 201916.6916.7515.9316.2316.2357,000
Dec 06, 201916.5716.7315.9216.5816.5856,700
Dec 05, 201915.9016.5415.8016.5416.5493,400
Dec 04, 201915.2316.2815.2215.9015.90149,800
Dec 03, 201914.9215.2414.4015.2415.2490,600
Dec 02, 201914.4814.9514.0214.9514.95165,100
Nov 29, 201914.4014.4014.2314.3014.301,600
Nov 27, 201914.1314.3414.1314.3414.342,400
Nov 26, 201914.4014.4014.1814.3514.3523,200
Nov 25, 201914.3614.3614.3514.3514.351,100
Nov 22, 201914.4014.4014.0814.1414.144,000
Nov 21, 201914.4914.4914.3114.3914.393,900
Nov 20, 201914.2414.4314.0114.4314.4317,600
Nov 19, 201914.3614.4414.2514.2514.2515,400
Nov 18, 201914.1214.4414.1214.3814.3815,700
Nov 15, 201914.3514.3514.2014.3514.3512,900
Nov 14, 201914.3314.3313.6114.3014.3025,600
Nov 13, 201914.2514.3414.2014.3414.3411,400
Nov 12, 201914.3114.3914.2514.3914.394,600
Nov 11, 201914.2614.4614.2514.4014.409,900
Nov 08, 201914.2614.4614.2614.4614.4610,900
Nov 07, 201914.4314.4314.2614.4014.407,600
Nov 06, 201914.3114.4414.2514.4314.4310,700
Nov 05, 201914.2514.5714.2514.4914.496,000
Nov 04, 201914.2514.5214.2514.4614.4613,700
Nov 01, 201914.1114.5013.5714.4314.4317,500
Oct 31, 201914.5414.5414.1114.5414.5429,100
Oct 31, 20190.11 Dividend
Oct 30, 201914.5514.6314.4614.5514.4411,700
Oct 29, 201914.6014.7514.4014.5514.4448,900
Oct 28, 201914.7515.9514.5814.6014.4942,800
Oct 25, 201914.2514.8514.2514.5014.3918,700
Oct 24, 201913.6514.2513.6414.2514.1429,700
Oct 23, 201913.9014.0013.7113.9513.8415,600
Oct 22, 201913.6513.9013.6013.8913.7821,600
Oct 21, 201913.4013.6813.3913.6813.5811,900
Oct 18, 201913.5013.5013.4213.4313.3322,500
Oct 17, 201913.4813.5013.3513.5013.4035,000
Oct 16, 201913.4313.4913.2613.4013.3026,600
Oct 15, 201913.5013.5313.2013.4813.3812,200
Oct 14, 201913.4113.6013.4113.4713.375,800
Oct 11, 201913.5013.8713.2413.4913.3931,600
Oct 10, 201913.3613.5113.3113.5113.4118,000
Oct 09, 201913.3913.3913.3013.3813.2821,300
Oct 08, 201913.4513.5013.3013.3013.2014,500
Oct 07, 201913.5913.5913.2013.4013.3031,700
Oct 04, 201913.5013.5813.3513.4013.3054,900
Oct 03, 201915.5015.5015.5015.5015.38-
Oct 02, 201915.5015.5015.5015.5015.38-
Oct 01, 201915.5015.5015.5015.5015.38-
Sep 30, 201915.5015.5015.5015.5015.38-
Sep 27, 201915.5015.5015.5015.5015.381,400
Sep 26, 201915.7515.7515.7515.7515.63600
Sep 25, 201915.5015.5015.5015.5015.38-
Sep 24, 201915.5015.5015.5015.5015.38-
Sep 23, 201915.5015.5015.5015.5015.38-
Sep 20, 201915.5015.5015.5015.5015.38500
Sep 19, 201915.2815.2815.2815.2815.16-
Sep 18, 201915.2815.2815.2815.2815.16200
Sep 17, 201916.0016.0016.0016.0015.88-
Sep 16, 201916.0016.0016.0016.0015.88-
Sep 13, 201916.0016.0016.0016.0015.88300
Sep 12, 201916.8916.9216.8916.9216.79500
Sep 11, 201916.1416.1416.1416.1416.02200
Sep 10, 201916.1516.1516.0016.0015.88400
Sep 09, 201917.0017.0017.0017.0016.87200
Sep 06, 201916.0017.0015.9917.0016.871,100
Sep 05, 201915.2615.2615.2615.2615.14300
Sep 04, 201914.0014.0014.0014.0013.89-
Sep 03, 201914.0014.0014.0014.0013.89-
Sep 03, 20191/2 Stock Split
Aug 30, 201914.0014.0014.0014.0013.89-
Aug 29, 201914.0014.0014.0014.0013.89-
Aug 28, 201914.0014.0014.0014.0013.89-
Aug 27, 201914.0014.0014.0014.0013.89-
Aug 26, 201914.0014.0014.0014.0013.89-
Aug 23, 201914.0014.0014.0014.0013.89-
Aug 22, 201914.0014.0014.0014.0013.89-
Aug 21, 201914.0014.0014.0014.0013.89-
Aug 20, 201914.0014.0014.0014.0013.89-
Aug 19, 201914.0014.0014.0014.0013.89204
Aug 16, 201913.6413.6413.6413.6413.54-
Aug 15, 201913.6413.6413.6413.6413.54-
Aug 14, 201913.6413.6413.6413.6413.54-
Aug 13, 201913.6413.6413.6413.6413.54-
Aug 12, 201913.6413.6413.6413.6413.542,000
Aug 09, 201913.7513.7513.7513.7513.65-
Aug 08, 201913.7513.7513.7513.7513.65-
Aug 07, 201913.7513.7513.7513.7513.65-
Aug 06, 201913.7513.7513.7513.7513.65-
Aug 05, 201913.7513.7513.7513.7513.65-
Aug 02, 201913.7513.7513.7513.7513.65-
Aug 01, 201913.7513.7513.7513.7513.65-
Jul 31, 201913.7513.7513.7513.7513.65-
Jul 31, 20190.22 Dividend
Jul 30, 201913.7513.7513.7513.7513.43-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...