ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MCBS MetroCity Bankshares Inc

24.96
0.28 (1.13%)
After Hours
Last Updated: 17:00:58
Delayed by 15 minutes

MCBS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 24.68 0.88 3.70% 23.98 24.68 23.76 19,838
Mar 26 2024 23.80 0.18 0.76% 23.86 24.27 23.80 15,720
Mar 25 2024 23.62 -0.31 -1.30% 24.09 24.24 23.62 7,058
Mar 22 2024 23.93 -0.23 -0.95% 24.33 24.33 23.62 10,823
Mar 21 2024 24.16 0.06 0.25% 23.96 24.45 23.86 44,771
Mar 20 2024 24.10 0.90 3.88% 23.10 24.24 23.10 12,803
Mar 19 2024 23.20 0.20 0.87% 23.00 23.61 23.00 11,949
Mar 18 2024 23.00 -0.96 -4.01% 23.86 23.86 23.00 15,715
Mar 15 2024 23.96 0.93 4.04% 22.61 23.99 22.61 78,383
Mar 14 2024 23.03 -1.03 -4.28% 23.84 23.98 22.78 20,682
Mar 13 2024 24.06 0.20 0.84% 23.75 24.06 23.72 16,777
Mar 12 2024 23.86 -0.16 -0.67% 23.88 24.01 23.83 11,820
Mar 11 2024 24.02 -0.46 -1.88% 24.00 24.18 23.36 36,039
Mar 08 2024 24.48 0.18 0.74% 24.69 24.90 24.1731 10,055
Mar 07 2024 24.30 0.08 0.33% 24.34 24.73 24.01 17,402
Mar 06 2024 24.22 0.30 1.25% 24.00 24.22 23.485 11,020
Mar 05 2024 23.92 0.12 0.50% 23.79 24.23 23.79 8,681
Mar 04 2024 23.80 -0.13 -0.54% 23.90 24.25 23.59 13,662
Mar 01 2024 23.93 -0.37 -1.52% 24.15 24.15 23.5115 10,179
Feb 29 2024 24.30 0.48 2.02% 24.40 24.41 23.87 16,071
Feb 28 2024 23.82 -0.18 -0.75% 23.73 24.01 23.50 10,264
Feb 27 2024 24.00 0.07 0.29% 24.11 24.35 23.6086 12,292
Feb 26 2024 23.93 -0.25 -1.03% 24.01 24.3624 23.70 9,759
Feb 23 2024 24.18 0.52 2.22% 23.55 24.18 23.23 12,168
Feb 22 2024 23.655 -0.22 -0.90% 23.76 24.21 23.56 21,793
Feb 21 2024 23.87 -0.44 -1.81% 24.21 24.21 23.76 15,054
Feb 20 2024 24.31 0.09 0.37% 24.00 24.51 24.00 16,854
Feb 16 2024 24.22 -0.50 -2.02% 24.62 24.67 24.22 21,966
Feb 15 2024 24.72 1.19 5.06% 23.80 24.90 23.36 27,180
Feb 14 2024 23.53 0.51 2.19% 23.42 23.70 23.17 22,489
Feb 13 2024 23.025 -1.46 -5.94% 23.75 23.75 22.32 39,429
Feb 12 2024 24.48 0.59 2.47% 23.92 24.88 23.92 32,077
Feb 09 2024 23.89 0.69 2.97% 23.51 24.36 23.29 47,190
Feb 08 2024 23.20 0.41 1.80% 22.89 23.565 22.36 13,576
Feb 07 2024 22.79 -0.46 -1.98% 23.20 23.31 22.31 29,426
Feb 06 2024 23.25 -0.17 -0.73% 23.43 23.87 22.78 21,418
Feb 05 2024 23.42 0.11 0.47% 23.04 23.60 22.96 19,461
Feb 02 2024 23.31 -0.80 -3.30% 23.66 23.9895 23.21 30,806
Feb 01 2024 24.105 0.21 0.86% 24.12 24.27 23.44 19,346
Jan 31 2024 23.90 -1.38 -5.46% 25.14 25.29 23.90 23,060
Jan 30 2024 25.28 -0.15 -0.59% 25.08 25.40 25.06 7,488
Jan 29 2024 25.43 0.95 3.88% 24.63 25.43 24.63 24,455
Jan 26 2024 24.48 -0.07 -0.29% 24.64 24.71 24.29 17,284
Jan 25 2024 24.55 0.29 1.20% 24.66 24.66 23.79 24,964
Jan 24 2024 24.26 0.48 2.02% 24.19 24.525 23.835 20,866
Jan 23 2024 23.78 -0.88 -3.57% 24.51 24.51 23.30 19,168
Jan 22 2024 24.66 0.71 2.96% 24.00 24.66 23.95 20,059
Jan 19 2024 23.95 0.79 3.41% 23.39 23.96 23.31 24,403
Jan 18 2024 23.16 0.14 0.61% 23.10 23.25 22.78 13,445
Jan 17 2024 23.02 0.30 1.32% 22.50 23.09 22.50 14,361
Jan 16 2024 22.72 -0.64 -2.74% 23.00 23.4999 22.65 16,949
Jan 12 2024 23.36 -0.25 -1.06% 23.88 23.98 23.22 18,564
Jan 11 2024 23.61 -0.07 -0.30% 23.41 23.70 23.17 22,914
Jan 10 2024 23.68 0.17 0.72% 23.36 23.69 23.16 24,378
Jan 09 2024 23.51 -0.05 -0.21% 23.19 23.67 23.10 29,857
Jan 08 2024 23.56 0.01 0.04% 23.61 23.79 23.247 17,511
Jan 05 2024 23.55 0.21 0.90% 23.07 23.96 22.82 69,362
Jan 04 2024 23.34 -0.07 -0.30% 23.56 23.74 23.27 23,914
Jan 03 2024 23.41 -0.91 -3.74% 24.27 24.27 23.06 28,604
Jan 02 2024 24.32 0.30 1.25% 23.75 24.6799 23.61 49,305
Dec 29 2023 24.02 -0.74 -2.99% 24.82 24.82 23.94 25,352

Your Recent History

Delayed Upgrade Clock