MetroCity Bankshares, Inc. (MCBS)
NASDAQ: MCBS · Real-Time Price · USD
30.31
+0.83 (2.82%)
Nov 5, 2024, 4:00 PM EST - Market closed
MetroCity Bankshares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 5, 2024 | 29.67 | 30.32 | 29.67 | 30.31 | 30.31 | 2.82% | 23,775 |
Nov 4, 2024 | 29.48 | 29.71 | 29.30 | 29.48 | 29.48 | -0.74% | 22,839 |
Nov 1, 2024 | 30.01 | 30.26 | 29.41 | 29.70 | 29.70 | 0.41% | 39,254 |
Oct 31, 2024 | 30.06 | 30.34 | 29.56 | 29.58 | 29.58 | -2.25% | 22,143 |
Oct 30, 2024 | 30.42 | 31.05 | 30.26 | 30.26 | 30.26 | -1.08% | 29,143 |
Oct 29, 2024 | 30.28 | 30.78 | 30.28 | 30.59 | 30.36 | 0.13% | 23,092 |
Oct 28, 2024 | 29.96 | 30.70 | 29.96 | 30.55 | 30.32 | 2.97% | 34,705 |
Oct 25, 2024 | 30.42 | 30.42 | 29.51 | 29.67 | 29.45 | -1.56% | 30,812 |
Oct 24, 2024 | 30.40 | 30.53 | 30.04 | 30.14 | 29.91 | -1.25% | 24,287 |
Oct 23, 2024 | 30.32 | 30.58 | 30.16 | 30.52 | 30.29 | -0.33% | 23,056 |
Oct 22, 2024 | 30.22 | 30.62 | 30.11 | 30.62 | 30.39 | 1.59% | 22,585 |
Oct 21, 2024 | 31.85 | 31.85 | 30.14 | 30.14 | 29.91 | -5.07% | 30,866 |
Oct 18, 2024 | 32.48 | 32.87 | 31.67 | 31.75 | 31.51 | -2.04% | 29,244 |
Oct 17, 2024 | 31.75 | 32.52 | 31.47 | 32.41 | 32.17 | 2.21% | 56,969 |
Oct 16, 2024 | 31.42 | 31.85 | 31.02 | 31.71 | 31.47 | 2.19% | 46,520 |
Oct 15, 2024 | 30.79 | 31.51 | 30.79 | 31.03 | 30.80 | 1.27% | 47,690 |
Oct 14, 2024 | 30.15 | 30.81 | 30.15 | 30.64 | 30.41 | 0.82% | 23,857 |
Oct 11, 2024 | 29.40 | 30.46 | 29.40 | 30.39 | 30.16 | 3.93% | 30,455 |
Oct 10, 2024 | 28.93 | 29.28 | 28.78 | 29.24 | 29.02 | 0.31% | 17,307 |
Oct 9, 2024 | 29.26 | 29.58 | 29.07 | 29.15 | 28.93 | 0.21% | 27,803 |
Oct 8, 2024 | 29.35 | 29.51 | 29.00 | 29.09 | 28.87 | -0.34% | 15,731 |
Oct 7, 2024 | 29.12 | 29.38 | 28.79 | 29.19 | 28.97 | -0.38% | 31,113 |
Oct 4, 2024 | 29.47 | 29.73 | 29.20 | 29.30 | 29.08 | 1.21% | 24,339 |
Oct 3, 2024 | 28.79 | 29.08 | 28.64 | 28.95 | 28.73 | -0.38% | 22,337 |
Oct 2, 2024 | 29.34 | 29.80 | 28.91 | 29.06 | 28.84 | -1.79% | 35,706 |
Oct 1, 2024 | 30.39 | 30.42 | 29.40 | 29.59 | 29.37 | -3.36% | 42,833 |
Sep 30, 2024 | 29.71 | 30.73 | 29.71 | 30.62 | 30.39 | 3.13% | 53,031 |
Sep 27, 2024 | 29.79 | 29.98 | 29.56 | 29.69 | 29.47 | 0.68% | 37,765 |
Sep 26, 2024 | 30.13 | 30.28 | 29.49 | 29.49 | 29.27 | -1.24% | 57,622 |
Sep 25, 2024 | 30.17 | 30.17 | 29.45 | 29.86 | 29.64 | -1.06% | 25,163 |
Sep 24, 2024 | 30.74 | 30.74 | 30.13 | 30.18 | 29.95 | -1.08% | 18,388 |
Sep 23, 2024 | 30.60 | 30.67 | 30.26 | 30.51 | 30.28 | -0.07% | 34,028 |
Sep 20, 2024 | 31.42 | 31.47 | 30.40 | 30.53 | 30.30 | -4.02% | 161,539 |
Sep 19, 2024 | 32.13 | 32.15 | 30.90 | 31.81 | 31.57 | 1.96% | 47,320 |
Sep 18, 2024 | 31.04 | 32.15 | 30.71 | 31.20 | 30.97 | 0.32% | 59,101 |
Sep 17, 2024 | 31.49 | 31.93 | 30.82 | 31.10 | 30.87 | 0.10% | 37,925 |
Sep 16, 2024 | 30.90 | 31.27 | 30.90 | 31.07 | 30.84 | 1.01% | 27,816 |
Sep 13, 2024 | 30.03 | 30.77 | 30.03 | 30.76 | 30.53 | 3.78% | 28,694 |
Sep 12, 2024 | 29.67 | 29.77 | 29.31 | 29.64 | 29.42 | 0.65% | 20,664 |
Sep 11, 2024 | 29.36 | 29.48 | 28.84 | 29.45 | 29.23 | -0.71% | 28,460 |
Sep 10, 2024 | 29.02 | 29.66 | 28.81 | 29.66 | 29.44 | 0.68% | 24,586 |
Sep 9, 2024 | 29.48 | 29.82 | 29.15 | 29.46 | 29.24 | 0.20% | 23,607 |
Sep 6, 2024 | 30.14 | 30.31 | 29.23 | 29.40 | 29.18 | -1.64% | 23,481 |
Sep 5, 2024 | 30.35 | 30.35 | 29.73 | 29.89 | 29.67 | -0.60% | 27,021 |
Sep 4, 2024 | 30.24 | 30.91 | 29.81 | 30.07 | 29.84 | -0.56% | 27,970 |
Sep 3, 2024 | 30.42 | 30.55 | 30.13 | 30.24 | 30.01 | -1.34% | 25,585 |
Aug 30, 2024 | 30.29 | 30.76 | 30.27 | 30.65 | 30.42 | 0.16% | 37,190 |
Aug 29, 2024 | 30.96 | 30.96 | 30.48 | 30.60 | 30.37 | - | 26,328 |
Aug 28, 2024 | 29.76 | 30.85 | 29.76 | 30.60 | 30.37 | 2.68% | 36,291 |
Aug 27, 2024 | 29.68 | 29.95 | 29.19 | 29.80 | 29.58 | - | 34,250 |
Aug 26, 2024 | 30.11 | 30.30 | 29.78 | 29.80 | 29.58 | 0.44% | 50,554 |
Aug 23, 2024 | 27.99 | 30.05 | 27.49 | 29.67 | 29.45 | 7.15% | 47,744 |
Aug 22, 2024 | 27.88 | 28.14 | 27.54 | 27.69 | 27.48 | -0.36% | 94,874 |
Aug 21, 2024 | 27.50 | 27.87 | 27.32 | 27.79 | 27.58 | 0.65% | 19,153 |
Aug 20, 2024 | 27.98 | 28.01 | 26.74 | 27.61 | 27.40 | -1.39% | 61,081 |
Aug 19, 2024 | 28.04 | 28.12 | 27.87 | 28.00 | 27.79 | 0.43% | 52,956 |
Aug 16, 2024 | 27.17 | 28.11 | 27.17 | 27.88 | 27.67 | 2.16% | 25,546 |
Aug 15, 2024 | 27.53 | 28.22 | 27.27 | 27.29 | 27.08 | 1.60% | 49,028 |
Aug 14, 2024 | 27.00 | 27.16 | 26.83 | 26.86 | 26.66 | -1.29% | 23,505 |
Aug 13, 2024 | 26.94 | 27.30 | 26.70 | 27.21 | 27.01 | 1.83% | 44,826 |
Aug 12, 2024 | 27.21 | 27.22 | 26.56 | 26.72 | 26.52 | -1.33% | 33,752 |
Aug 9, 2024 | 27.26 | 27.78 | 26.78 | 27.08 | 26.88 | -0.66% | 34,830 |
Aug 8, 2024 | 27.22 | 27.33 | 26.74 | 27.26 | 27.05 | 1.30% | 30,206 |
Aug 7, 2024 | 27.57 | 27.73 | 26.83 | 26.91 | 26.71 | -0.88% | 27,835 |
Aug 6, 2024 | 27.19 | 27.62 | 26.92 | 27.15 | 26.95 | -0.07% | 27,560 |
Aug 5, 2024 | 27.29 | 27.68 | 26.59 | 27.17 | 26.97 | -4.77% | 71,143 |
Aug 2, 2024 | 28.67 | 28.73 | 28.21 | 28.53 | 28.32 | -3.81% | 43,185 |
Aug 1, 2024 | 31.57 | 31.69 | 29.40 | 29.66 | 29.44 | -6.17% | 103,806 |
Jul 31, 2024 | 32.06 | 32.50 | 31.61 | 31.61 | 31.37 | -1.53% | 67,827 |
Jul 30, 2024 | 31.63 | 32.18 | 31.37 | 32.10 | 31.66 | 2.52% | 60,193 |
Jul 29, 2024 | 32.11 | 32.25 | 31.05 | 31.31 | 30.88 | -2.06% | 72,105 |
Jul 26, 2024 | 31.00 | 32.00 | 30.62 | 31.97 | 31.53 | 3.87% | 77,009 |
Jul 25, 2024 | 30.61 | 31.12 | 30.61 | 30.78 | 30.36 | 0.95% | 94,975 |
Jul 24, 2024 | 30.94 | 31.23 | 30.39 | 30.49 | 30.07 | -2.04% | 85,753 |
Jul 23, 2024 | 30.99 | 31.50 | 30.70 | 31.13 | 30.70 | 0.31% | 132,603 |
Jul 22, 2024 | 29.50 | 31.03 | 29.32 | 31.03 | 30.60 | 4.62% | 123,701 |
Jul 19, 2024 | 28.80 | 29.74 | 27.91 | 29.66 | 29.25 | 3.27% | 65,220 |
Jul 18, 2024 | 28.47 | 29.39 | 28.47 | 28.72 | 28.32 | 0.10% | 99,975 |
Jul 17, 2024 | 28.40 | 28.70 | 28.26 | 28.69 | 28.30 | 0.38% | 131,025 |
Jul 16, 2024 | 28.52 | 28.67 | 28.28 | 28.58 | 28.19 | 0.28% | 116,038 |
Jul 15, 2024 | 28.29 | 28.51 | 28.29 | 28.50 | 28.11 | 1.53% | 81,768 |
Jul 12, 2024 | 28.07 | 28.35 | 27.96 | 28.07 | 27.68 | 0.57% | 38,907 |
Jul 11, 2024 | 26.50 | 27.98 | 26.40 | 27.91 | 27.53 | 5.72% | 158,083 |
Jul 10, 2024 | 26.30 | 26.40 | 26.16 | 26.40 | 26.04 | 0.76% | 30,793 |
Jul 9, 2024 | 25.88 | 26.33 | 25.88 | 26.20 | 25.84 | 0.92% | 10,846 |
Jul 8, 2024 | 25.77 | 26.09 | 25.14 | 25.96 | 25.60 | 1.88% | 12,369 |
Jul 5, 2024 | 25.89 | 25.98 | 25.48 | 25.48 | 25.13 | -1.81% | 20,330 |
Jul 3, 2024 | 26.36 | 26.36 | 25.74 | 25.95 | 25.59 | -1.18% | 10,030 |
Jul 2, 2024 | 26.01 | 26.40 | 26.01 | 26.26 | 25.90 | 1.86% | 14,301 |
Jul 1, 2024 | 26.17 | 26.28 | 25.67 | 25.78 | 25.43 | -2.35% | 23,700 |
Jun 28, 2024 | 25.68 | 26.84 | 25.53 | 26.40 | 26.04 | 3.21% | 319,834 |
Jun 27, 2024 | 25.21 | 25.58 | 25.00 | 25.58 | 25.23 | 2.24% | 19,829 |
Jun 26, 2024 | 24.46 | 25.40 | 24.00 | 25.02 | 24.68 | 1.34% | 34,585 |
Jun 25, 2024 | 24.85 | 25.04 | 24.69 | 24.69 | 24.35 | -1.16% | 8,806 |
Jun 24, 2024 | 24.89 | 25.25 | 24.62 | 24.98 | 24.64 | 0.89% | 11,571 |
Jun 21, 2024 | 24.61 | 24.89 | 24.61 | 24.76 | 24.42 | 0.81% | 65,256 |
Jun 20, 2024 | 24.55 | 24.78 | 24.54 | 24.56 | 24.22 | -1.25% | 13,265 |
Jun 18, 2024 | 24.59 | 24.88 | 24.59 | 24.87 | 24.53 | 1.39% | 15,151 |
Jun 17, 2024 | 23.90 | 24.53 | 23.67 | 24.53 | 24.19 | 2.29% | 33,793 |
Jun 14, 2024 | 23.65 | 24.25 | 23.60 | 23.98 | 23.65 | -0.37% | 22,156 |