MetroCity Bankshares (MCBS) Historical Stock Data
24.90 ↑0.29 (1.18%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, MCBS is up 0.45% a day on average. There have been 17 days where MetroCity Bankshares closed green and 13 days where MCBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 24.82 | 24.90 | ↑$0.08 (0.32%) | 24.59 | 25.00 | 19.11K |
| 2024-05-02 | 24.29 | 24.61 | ↑$0.32 (1.32%) | 24.22 | 24.72 | 25.06K |
| 2024-05-01 | 23.23 | 24.25 | ↑$1.02 (4.39%) | 23.11 | 24.63 | 20.90K |
| 2024-04-30 | 23.40 | 22.98 | ↓$0.42 (-1.79%) | 22.25 | 23.40 | 24.38K |
| 2024-04-29 | 24.10 | 23.61 | ↓$0.49 (-2.03%) | 23.43 | 24.10 | 12.58K |
| 2024-04-26 | 24.08 | 24.07 | ↓$0.01 (-0.04%) | 24.07 | 24.37 | 10.90K |
| 2024-04-25 | 24.10 | 23.85 | ↓$0.25 (-1.04%) | 22.95 | 24.11 | 24.34K |
| 2024-04-24 | 24.29 | 24.33 | ↑$0.04 (0.16%) | 24.06 | 24.33 | 15.18K |
| 2024-04-23 | 24.48 | 24.42 | ↓$0.06 (-0.25%) | 24.34 | 24.82 | 11.49K |
| 2024-04-22 | 23.35 | 24.27 | ↑$0.92 (3.94%) | 23.35 | 24.55 | 19.83K |
| 2024-04-19 | 22.29 | 23.72 | ↑$1.43 (6.42%) | 22.29 | 23.72 | 21.15K |
| 2024-04-18 | 22.61 | 22.65 | ↑$0.04 (0.18%) | 22.47 | 23.03 | 24.81K |
| 2024-04-17 | 22.75 | 22.64 | ↓$0.11 (-0.48%) | 22.40 | 22.75 | 12.82K |
| 2024-04-16 | 22.86 | 22.71 | ↓$0.15 (-0.66%) | 22.40 | 23.50 | 19.97K |
| 2024-04-15 | 22.82 | 22.91 | ↑$0.09 (0.39%) | 22.47 | 23.16 | 8.77K |
| 2024-04-12 | 22.93 | 22.77 | ↓$0.16 (-0.70%) | 21.89 | 22.93 | 7.56K |
| 2024-04-11 | 23.00 | 23.08 | ↑$0.08 (0.35%) | 23.00 | 23.39 | 18.90K |
| 2024-04-10 | 23.46 | 22.90 | ↓$0.56 (-2.39%) | 22.18 | 23.46 | 39.15K |
| 2024-04-09 | 23.69 | 24.28 | ↑$0.59 (2.49%) | 23.68 | 24.28 | 12.63K |
| 2024-04-08 | 23.72 | 23.80 | ↑$0.08 (0.34%) | 23.68 | 23.99 | 8.19K |
| 2024-04-05 | 23.40 | 23.73 | ↑$0.34 (1.43%) | 23.31 | 24.06 | 9.29K |
| 2024-04-04 | 23.65 | 23.94 | ↑$0.29 (1.23%) | 23.50 | 24.60 | 28.32K |
| 2024-04-03 | 23.20 | 23.42 | ↑$0.22 (0.95%) | 23.06 | 23.51 | 18.07K |
| 2024-04-02 | 23.78 | 23.46 | ↓$0.32 (-1.35%) | 23.02 | 23.78 | 21.56K |
| 2024-04-01 | 23.90 | 23.96 | ↑$0.06 (0.25%) | 23.90 | 23.96 | 10.13K |
| 2024-03-28 | 24.68 | 24.96 | ↑$0.28 (1.13%) | 24.62 | 24.97 | 49.70K |
| 2024-03-27 | 23.98 | 24.68 | ↑$0.70 (2.92%) | 23.93 | 24.68 | 19.84K |
| 2024-03-26 | 23.86 | 23.80 | ↓$0.06 (-0.25%) | 23.80 | 24.27 | 15.72K |
| 2024-03-25 | 24.09 | 23.62 | ↓$0.47 (-1.95%) | 23.62 | 24.24 | 7.06K |
| 2024-03-22 | 24.33 | 23.93 | ↓$0.40 (-1.64%) | 23.62 | 24.33 | 10.82K |
Create an account or log in to view more rows.
$MCBS we had no volume for days before the last big rip
$MCBS who loaded up??
$MCBS said y’all dumb af
$MCBS we like the stock
$MCBS breaking out of this wedge sooner than later
$MCBS Was last two days consolidation??
$MCBS weak
$MCBS shorters eat my shit
$MCBS I warned everyone this company sucks
$MCBS whats the news????