MetroCity Bankshares, Inc. - Common Stock (NQ: MCBS )

32.20 -0.24 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 32.21 32.52 32.02 32.20 34,522 -0.24(-0.76%)
Dec 20, 2024 31.60 32.90 31.60 32.45 116,234 +0.20(+0.64%)
Dec 19, 2024 32.75 33.30 31.91 32.24 21,024 -0.22(-0.68%)
Dec 18, 2024 34.62 35.00 31.81 32.46 78,036 -2.03(-5.89%)
Dec 17, 2024 34.68 34.91 34.22 34.49 51,763 -0.20(-0.58%)
Dec 16, 2024 34.03 34.73 33.50 34.69 47,568 +0.90(+2.66%)
Dec 13, 2024 34.13 34.15 33.46 33.79 45,168 -0.37(-1.08%)
Dec 12, 2024 35.08 35.45 34.11 34.16 40,250 -0.97(-2.76%)
Dec 11, 2024 35.16 35.40 34.50 35.13 58,196 +0.49(+1.41%)
Dec 10, 2024 34.02 34.84 33.60 34.64 32,083 +0.57(+1.67%)
Dec 09, 2024 35.18 35.18 33.98 34.07 37,184 -0.69(-1.99%)
Dec 06, 2024 34.97 34.97 34.35 34.76 24,878 +0.11(+0.32%)
Dec 05, 2024 34.75 35.13 34.42 34.65 30,483 -0.12(-0.35%)
Dec 04, 2024 34.39 34.82 33.84 34.77 30,476 +0.54(+1.58%)
Dec 03, 2024 34.64 34.75 34.09 34.23 29,316 -0.28(-0.81%)
Dec 02, 2024 34.28 35.03 33.83 34.51 39,658 +0.17(+0.50%)
Nov 29, 2024 34.80 34.80 33.80 34.34 29,712 -0.07(-0.20%)
Nov 27, 2024 34.51 34.83 33.66 34.41 26,339 +0.10(+0.29%)
Nov 26, 2024 34.95 34.96 34.29 34.31 33,386 -0.96(-2.72%)
Nov 25, 2024 35.50 36.15 35.23 35.27 73,524 +0.02(+0.06%)
Nov 22, 2024 34.76 35.40 34.61 35.25 43,470 +0.93(+2.71%)
Nov 21, 2024 33.75 34.56 33.75 34.32 37,785 +0.89(+2.66%)
Nov 20, 2024 33.60 33.60 32.91 33.43 29,658 -0.36(-1.07%)
Nov 19, 2024 33.11 33.86 33.11 33.79 29,888 +0.14(+0.42%)
Nov 18, 2024 34.33 34.33 33.57 33.65 28,278 -0.26(-0.77%)
Nov 15, 2024 34.26 34.33 33.47 33.91 35,122 -0.15(-0.44%)
Nov 14, 2024 33.87 34.17 33.71 34.06 33,955 -0.16(-0.47%)
Nov 13, 2024 35.39 35.59 34.22 34.22 50,145 -0.59(-1.69%)
Nov 12, 2024 35.40 35.52 34.60 34.81 61,672 -0.62(-1.75%)
Nov 11, 2024 34.91 35.79 33.56 35.43 57,481 +1.40(+4.11%)
Nov 08, 2024 33.49 34.09 33.04 34.03 48,210 +0.90(+2.72%)
Nov 07, 2024 34.26 34.28 33.09 33.13 57,151 -1.47(-4.25%)
Nov 06, 2024 32.00 34.62 32.00 34.60 161,141 +4.29(+14.15%)
Nov 05, 2024 29.67 30.32 29.67 30.31 23,775 +0.83(+2.82%)
Nov 04, 2024 29.48 29.71 29.30 29.48 22,839 -0.22(-0.74%)
Nov 01, 2024 30.00 30.26 29.41 29.70 39,254 +0.12(+0.41%)
Oct 31, 2024 30.06 30.34 29.56 29.58 22,143 -0.68(-2.25%)
Oct 30, 2024 30.42 31.05 30.26 30.26 29,143 -0.10(-0.33%)
Oct 29, 2024 30.05 30.55 30.05 30.36 23,266 +0.04(+0.13%)
Oct 28, 2024 29.73 30.46 29.73 30.32 34,967 +0.87(+2.97%)
Oct 25, 2024 30.19 30.19 29.29 29.45 31,045 -0.47(-1.56%)
Oct 24, 2024 30.17 30.30 29.81 29.91 24,470 -0.38(-1.24%)
Oct 23, 2024 30.09 30.35 29.93 30.29 23,230 -0.10(-0.33%)
Oct 22, 2024 29.99 30.39 29.88 30.39 22,756 +0.48(+1.59%)
Oct 21, 2024 31.61 31.61 29.91 29.91 31,099 -1.60(-5.07%)
Oct 18, 2024 32.24 32.62 31.43 31.51 29,465 -0.66(-2.04%)
Oct 17, 2024 31.51 32.28 31.23 32.17 57,400 +0.69(+2.21%)
Oct 16, 2024 31.18 31.61 30.79 31.47 46,872 +0.67(+2.19%)
Oct 15, 2024 30.56 31.27 30.56 30.80 48,051 +0.39(+1.27%)
Oct 14, 2024 29.92 30.57 29.92 30.41 24,037 +0.25(+0.82%)
Oct 11, 2024 29.18 30.23 29.18 30.16 30,685 +1.14(+3.93%)
Oct 10, 2024 28.71 29.06 28.56 29.02 17,438 +0.09(+0.31%)
Oct 09, 2024 29.04 29.35 28.85 28.93 28,013 +0.06(+0.21%)
Oct 08, 2024 29.13 29.29 28.78 28.87 15,850 -0.10(-0.34%)
Oct 07, 2024 28.90 29.16 28.57 28.97 31,348 -0.11(-0.38%)
Oct 04, 2024 29.25 29.51 28.98 29.08 24,523 +0.35(+1.21%)
Oct 03, 2024 28.57 28.86 28.42 28.73 22,506 -0.11(-0.38%)
Oct 02, 2024 29.12 29.58 28.69 28.84 35,976 -0.53(-1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.