MetroCity Bankshares (MCBS) Historical Stock Data

19.76 ↑0.03 (0.15%)
As of January 30, 2023, 3:56pm EST.

Historical Data

In the past 30 trading days, MCBS is down -0.44% a day on average. There have been 11 days where MetroCity Bankshares closed green and 19 days where MCBS closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2719.7919.73↓$0.06 (-0.30%)19.4719.8623.22K
2023-01-2619.9419.76↓$0.18 (-0.90%)19.5220.0718.37K
2023-01-2520.0219.91↓$0.11 (-0.55%)19.6220.0231.26K
2023-01-2420.9920.24↓$0.75 (-3.57%)20.0720.9925.43K
2023-01-2320.9520.87↓$0.08 (-0.38%)20.6320.9530.97K
2023-01-2020.7020.78↑$0.08 (0.39%)20.4420.8228.24K
2023-01-1920.5820.51↓$0.07 (-0.34%)20.2121.1716.83K
2023-01-1821.1020.41↓$0.69 (-3.27%)20.1921.1040.76K
2023-01-1721.3221.02↓$0.30 (-1.41%)20.9521.3211.55K
2023-01-1320.8921.24↑$0.35 (1.68%)20.8621.2919.91K
2023-01-1221.0821.07↓$0.01 (-0.05%)21.0021.2017.95K
2023-01-1121.1920.99↓$0.20 (-0.94%)20.8021.3733K
2023-01-1020.9621.19↑$0.23 (1.10%)20.8021.3726.60K
2023-01-0921.2320.91↓$0.32 (-1.51%)20.8621.3922.01K
2023-01-0620.8621.29↑$0.43 (2.06%)20.8621.3426.08K
2023-01-0520.6920.68↓$0.01 (-0.05%)20.3820.8526.82K
2023-01-0421.6520.89↓$0.76 (-3.51%)20.8821.7236.79K
2023-01-0321.6321.49↓$0.14 (-0.65%)20.6621.6336.38K
2022-12-3021.7421.63↓$0.11 (-0.51%)21.5821.9027.16K
2022-12-2921.6721.87↑$0.20 (0.92%)21.6721.9215.71K
2022-12-2821.5121.55↑$0.04 (0.19%)21.4121.9525.15K
2022-12-2721.7621.45↓$0.31 (-1.42%)21.4521.7618.48K
2022-12-2321.5221.57↑$0.05 (0.23%)21.3521.7212.55K
2022-12-2221.1021.39↑$0.29 (1.37%)21.0921.4020.75K
2022-12-2121.3221.44↑$0.12 (0.56%)21.2721.5624.42K
2022-12-2021.1121.10↓$0.01 (-0.05%)20.8721.3734.54K
2022-12-1921.0821.16↑$0.08 (0.38%)21.0621.2637.26K
2022-12-1620.7921.16↑$0.37 (1.78%)20.7621.16130.01K
2022-12-1521.7621.09↓$0.67 (-3.08%)21.0121.7649.14K
2022-12-1422.1821.89↓$0.29 (-1.31%)21.8322.1841.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

born_to_be_kob

$MCBS low volume today isn’t necessarily a bad thing

0 Like Report
dandanaiwo

$MCBS Come on.. Let it fall.. buy later bulls

0 Like Report
kairaae

$MCBS hint hint this is when you buy a few

0 Like Report
4texin

$MCBS ready to explode

0 Like Report