MetroCity Bankshares, Inc. MCBS
NASDAQ · Vereinigte Staaten · Finanzen
$34,68+0,40 (+1,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,68 | +1,17 % | $34,28 | $34,68 | $33,82 | 101,80K |
| 2026-09-30 | $34,28 | -0,35 % | $34,49 | $34,68 | $34,01 | 111,30K |
| 2026-09-29 | $34,40 | -1,38 % | $34,91 | $35,10 | $34,08 | 105,80K |
| 2026-09-28 | $34,88 | -0,29 % | $34,95 | $35,10 | $34,74 | 74,70K |
| 2026-09-25 | $34,98 | +0,52 % | $34,80 | $35,14 | $34,72 | 97,20K |
| 2026-09-24 | $34,80 | +1,02 % | $34,54 | $34,91 | $34,34 | 90,70K |
| 2026-09-23 | $34,45 | -1,85 % | $35,03 | $35,04 | $34,38 | 78,30K |
| 2026-09-22 | $35,10 | +0,37 % | $35,18 | $35,33 | $34,83 | 96,70K |
| 2026-09-21 | $34,97 | -0,03 % | $35,05 | $35,19 | $34,91 | 68,60K |
| 2026-09-18 | $34,98 | +0,34 % | $34,62 | $35,20 | $34,47 | 187,30K |
| 2026-09-17 | $34,86 | -0,68 % | $35,39 | $35,49 | $34,77 | 62,20K |
| 2026-09-16 | $35,10 | -1,46 % | $35,76 | $35,76 | $34,60 | 82,60K |
| 2026-09-15 | $35,62 | +0,54 % | $35,48 | $35,76 | $35,28 | 61,40K |
| 2026-09-14 | $35,43 | -0,20 % | $35,49 | $35,85 | $35,35 | 78,00K |
| 2026-09-11 | $35,50 | +0,37 % | $35,69 | $35,69 | $35,26 | 51,10K |
| 2026-09-10 | $35,37 | +0,83 % | $35,10 | $35,44 | $34,58 | 54,40K |
| 2026-09-09 | $35,08 | -0,85 % | $35,19 | $35,36 | $34,90 | 53,20K |
| 2026-09-08 | $35,38 | -1,15 % | $35,71 | $35,71 | $35,30 | 69,90K |
| 2026-09-04 | $35,79 | +0,62 % | $35,29 | $36,03 | $35,13 | 61,00K |
| 2026-09-03 | $35,57 | +0,85 % | $35,47 | $35,75 | $35,26 | 58,90K |
| 2026-09-02 | $35,27 | +1,85 % | $34,88 | $35,48 | $34,61 | 84,80K |
| 2026-09-01 | $34,63 | -0,55 % | $34,67 | $35,51 | $34,34 | 69,60K |
| 2026-08-31 | $34,82 | -0,91 % | $35,15 | $35,33 | $34,73 | 89,30K |
| 2026-08-28 | $35,14 | -0,01 % | $35,29 | $35,43 | $35,07 | 52,70K |
| 2026-08-27 | $35,15 | -0,27 % | $35,13 | $35,23 | $34,54 | 74,40K |
| 2026-08-26 | $35,24 | +0,31 % | $35,32 | $35,35 | $34,93 | 83,10K |
| 2026-08-25 | $35,13 | -1,07 % | $35,54 | $35,77 | $35,08 | 44,80K |
| 2026-08-24 | $35,51 | -0,25 % | $35,60 | $35,98 | $35,46 | 61,40K |
| 2026-08-21 | $35,60 | +0,28 % | $35,68 | $35,80 | $35,12 | 61,30K |
| 2026-08-20 | $35,50 | +0,45 % | $35,34 | $35,59 | $35,01 | 64,80K |
| 2026-08-19 | $35,34 | -1,86 % | $36,24 | $36,39 | $35,28 | 102,30K |
| 2026-08-18 | $36,01 | -0,41 % | $36,29 | $36,56 | $35,17 | 91,40K |
| 2026-08-17 | $36,16 | -0,22 % | $36,20 | $36,36 | $35,76 | 59,40K |
| 2026-08-14 | $36,24 | -0,28 % | $36,34 | $36,55 | $36,19 | 43,50K |
| 2026-08-13 | $36,34 | +0,83 % | $36,25 | $36,59 | $36,12 | 53,80K |
| 2026-08-12 | $36,04 | +0,42 % | $35,99 | $36,45 | $35,70 | 65,90K |
| 2026-08-11 | $35,89 | +1,38 % | $35,54 | $36,04 | $35,39 | 73,20K |
| 2026-08-10 | $35,40 | -0,95 % | $35,43 | $35,65 | $35,06 | 61,90K |
| 2026-08-07 | $35,74 | -0,39 % | $35,70 | $36,26 | $35,12 | 63,60K |
| 2026-08-06 | $35,88 | +0,14 % | $36,14 | $36,24 | $35,78 | 61,80K |
| 2026-08-05 | $35,83 | -0,36 % | $36,01 | $36,11 | $35,69 | 60,90K |
| 2026-08-04 | $35,96 | +1,01 % | $35,71 | $36,10 | $35,35 | 90,90K |
| 2026-08-03 | $35,60 | +0,62 % | $35,96 | $36,24 | $35,37 | 79,10K |
| 2026-07-31 | $35,38 | +1,14 % | $34,86 | $36,25 | $34,72 | 108,00K |
| 2026-07-30 | $34,98 | -1,80 % | $35,32 | $35,70 | $34,95 | 76,50K |
| 2026-07-29 | $35,62 | -0,53 % | $35,31 | $36,17 | $35,12 | 109,70K |
| 2026-07-28 | $35,81 | +3,32 % | $34,90 | $36,18 | $34,32 | 116,50K |
| 2026-07-27 | $34,66 | -5,22 % | $35,70 | $35,70 | $33,11 | 143,60K |
| 2026-07-24 | $36,57 | +1,30 % | $36,12 | $36,92 | $35,53 | 94,60K |
| 2026-07-23 | $36,10 | +0,45 % | $35,44 | $36,11 | $35,09 | 96,80K |
| 2026-07-22 | $35,94 | -1,05 % | $36,26 | $36,26 | $35,61 | 66,00K |
| 2026-07-21 | $36,32 | +0,30 % | $36,01 | $36,62 | $35,77 | 112,40K |
| 2026-07-20 | $36,21 | -0,47 % | $36,35 | $36,78 | $35,78 | 56,60K |
| 2026-07-17 | $36,38 | -1,86 % | $36,81 | $36,90 | $36,17 | 64,60K |
| 2026-07-16 | $37,07 | +3,46 % | $35,92 | $37,26 | $35,74 | 73,00K |
| 2026-07-15 | $35,83 | +1,30 % | $35,38 | $36,13 | $35,09 | 72,70K |
| 2026-07-14 | $35,37 | -0,92 % | $35,75 | $36,24 | $35,27 | 79,70K |
| 2026-07-13 | $35,70 | +0,28 % | $35,70 | $36,09 | $35,26 | 52,50K |
| 2026-07-10 | $35,60 | +0,17 % | $35,45 | $36,09 | $34,46 | 84,90K |
| 2026-07-09 | $35,54 | +1,46 % | $35,08 | $35,88 | $34,82 | 69,60K |
| 2026-07-08 | $35,03 | -2,50 % | $35,74 | $35,81 | $34,35 | 62,70K |
| 2026-07-07 | $35,93 | -1,64 % | $36,55 | $36,98 | $35,51 | 64,50K |
| 2026-07-06 | $36,53 | +0,76 % | $36,15 | $36,65 | $35,82 | 75,20K |
| 2026-07-02 | $36,26 | -1,72 % | $36,92 | $37,46 | $35,93 | 91,10K |
| 2026-07-01 | $36,89 | +2,79 % | $36,02 | $36,93 | $35,39 | 70,30K |
| 2026-06-30 | $35,89 | +0,56 % | $35,69 | $36,04 | $35,35 | 62,50K |
| 2026-06-29 | $35,69 | -0,47 % | $35,56 | $35,83 | $34,36 | 94,50K |
| 2026-06-26 | $35,86 | +2,22 % | $35,20 | $36,20 | $35,04 | 668,30K |
| 2026-06-25 | $35,08 | -0,26 % | $35,17 | $35,30 | $34,50 | 61,90K |
| 2026-06-24 | $35,17 | +1,03 % | $34,76 | $35,26 | $34,32 | 96,20K |
| 2026-06-23 | $34,81 | +1,90 % | $34,29 | $34,88 | $34,12 | 71,60K |
| 2026-06-22 | $34,16 | -0,03 % | $34,17 | $34,69 | $34,00 | 69,20K |
| 2026-06-18 | $34,17 | +1,01 % | $34,27 | $34,57 | $33,90 | 121,70K |
| 2026-06-17 | $33,83 | -0,94 % | $33,95 | $34,49 | $33,27 | 75,80K |
| 2026-06-16 | $34,15 | +0,98 % | $34,01 | $34,51 | $33,71 | 69,60K |
| 2026-06-15 | $33,82 | -1,40 % | $34,46 | $35,30 | $33,69 | 78,50K |
| 2026-06-12 | $34,30 | -0,72 % | $34,76 | $35,00 | $34,26 | 66,60K |
| 2026-06-11 | $34,55 | +0,03 % | $34,68 | $34,97 | $34,23 | 63,10K |
| 2026-06-10 | $34,54 | +0,79 % | $34,52 | $35,00 | $34,33 | 103,00K |
| 2026-06-09 | $34,27 | +1,51 % | $34,08 | $35,00 | $33,76 | 99,50K |
| 2026-06-08 | $33,76 | -0,06 % | $33,94 | $34,45 | $33,58 | 60,70K |
| 2026-06-05 | $33,78 | +0,81 % | $33,48 | $34,31 | $33,11 | 90,20K |
| 2026-06-04 | $33,51 | +3,36 % | $32,79 | $33,80 | $32,79 | 117,10K |
| 2026-06-03 | $32,42 | -2,00 % | $32,92 | $33,01 | $32,41 | 85,80K |
| 2026-06-02 | $33,08 | +2,00 % | $32,27 | $33,17 | $32,27 | 49,50K |
| 2026-06-01 | $32,43 | -0,70 % | $32,42 | $32,79 | $31,97 | 62,00K |
| 2026-05-29 | $32,66 | -0,15 % | $32,69 | $32,92 | $32,40 | 59,80K |
| 2026-05-28 | $32,71 | -0,21 % | $32,82 | $32,95 | $32,38 | 93,10K |
| 2026-05-27 | $32,78 | -0,55 % | $33,10 | $33,35 | $32,64 | 72,20K |
| 2026-05-26 | $32,96 | +1,03 % | $32,72 | $33,34 | $32,57 | 88,00K |