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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 19.79 | 19.73 | ↓$0.06 (-0.30%) | 19.47 | 19.86 | 23.22K |
| 2023-01-26 | 19.94 | 19.76 | ↓$0.18 (-0.90%) | 19.52 | 20.07 | 18.37K |
| 2023-01-25 | 20.02 | 19.91 | ↓$0.11 (-0.55%) | 19.62 | 20.02 | 31.26K |
| 2023-01-24 | 20.99 | 20.24 | ↓$0.75 (-3.57%) | 20.07 | 20.99 | 25.43K |
| 2023-01-23 | 20.95 | 20.87 | ↓$0.08 (-0.38%) | 20.63 | 20.95 | 30.97K |
| 2023-01-20 | 20.70 | 20.78 | ↑$0.08 (0.39%) | 20.44 | 20.82 | 28.24K |
| 2023-01-19 | 20.58 | 20.51 | ↓$0.07 (-0.34%) | 20.21 | 21.17 | 16.83K |
| 2023-01-18 | 21.10 | 20.41 | ↓$0.69 (-3.27%) | 20.19 | 21.10 | 40.76K |
| 2023-01-17 | 21.32 | 21.02 | ↓$0.30 (-1.41%) | 20.95 | 21.32 | 11.55K |
| 2023-01-13 | 20.89 | 21.24 | ↑$0.35 (1.68%) | 20.86 | 21.29 | 19.91K |
| 2023-01-12 | 21.08 | 21.07 | ↓$0.01 (-0.05%) | 21.00 | 21.20 | 17.95K |
| 2023-01-11 | 21.19 | 20.99 | ↓$0.20 (-0.94%) | 20.80 | 21.37 | 33K |
| 2023-01-10 | 20.96 | 21.19 | ↑$0.23 (1.10%) | 20.80 | 21.37 | 26.60K |
| 2023-01-09 | 21.23 | 20.91 | ↓$0.32 (-1.51%) | 20.86 | 21.39 | 22.01K |
| 2023-01-06 | 20.86 | 21.29 | ↑$0.43 (2.06%) | 20.86 | 21.34 | 26.08K |
| 2023-01-05 | 20.69 | 20.68 | ↓$0.01 (-0.05%) | 20.38 | 20.85 | 26.82K |
| 2023-01-04 | 21.65 | 20.89 | ↓$0.76 (-3.51%) | 20.88 | 21.72 | 36.79K |
| 2023-01-03 | 21.63 | 21.49 | ↓$0.14 (-0.65%) | 20.66 | 21.63 | 36.38K |
| 2022-12-30 | 21.74 | 21.63 | ↓$0.11 (-0.51%) | 21.58 | 21.90 | 27.16K |
| 2022-12-29 | 21.67 | 21.87 | ↑$0.20 (0.92%) | 21.67 | 21.92 | 15.71K |
| 2022-12-28 | 21.51 | 21.55 | ↑$0.04 (0.19%) | 21.41 | 21.95 | 25.15K |
| 2022-12-27 | 21.76 | 21.45 | ↓$0.31 (-1.42%) | 21.45 | 21.76 | 18.48K |
| 2022-12-23 | 21.52 | 21.57 | ↑$0.05 (0.23%) | 21.35 | 21.72 | 12.55K |
| 2022-12-22 | 21.10 | 21.39 | ↑$0.29 (1.37%) | 21.09 | 21.40 | 20.75K |
| 2022-12-21 | 21.32 | 21.44 | ↑$0.12 (0.56%) | 21.27 | 21.56 | 24.42K |
| 2022-12-20 | 21.11 | 21.10 | ↓$0.01 (-0.05%) | 20.87 | 21.37 | 34.54K |
| 2022-12-19 | 21.08 | 21.16 | ↑$0.08 (0.38%) | 21.06 | 21.26 | 37.26K |
| 2022-12-16 | 20.79 | 21.16 | ↑$0.37 (1.78%) | 20.76 | 21.16 | 130.01K |
| 2022-12-15 | 21.76 | 21.09 | ↓$0.67 (-3.08%) | 21.01 | 21.76 | 49.14K |
| 2022-12-14 | 22.18 | 21.89 | ↓$0.29 (-1.31%) | 21.83 | 22.18 | 41.95K |
Create an account or log in to view more rows.
$MCBS take what we can get
$MCBS low volume today isn’t necessarily a bad thing
$MCBS Buying more
$MCBS Come on.. Let it fall.. buy later bulls
$MCBS hint hint this is when you buy a few
$MCBS must buyyy
$MCBS buying!
$MCBS ready to explode
$MCBS dont be a POS today
$MCBS The squeeze is coming