Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	23.26	23.90		23.77	29,049	+0.34(+1.46%)
Jan 28, 2022	23.14	23.68	22.79	23.43	25,126	+0.02(+0.08%)
Jan 27, 2022	24.01	24.03	23.23	23.41	18,759	-0.29(-1.24%)
Jan 26, 2022	24.60	24.88	23.39	23.71	35,454	-0.74(-3.02%)
Jan 25, 2022	23.86	24.55	23.43	24.44	39,223	+0.16(+0.65%)
Jan 24, 2022	23.06	24.42	23.06	24.29	52,743	+0.91(+3.90%)
Jan 21, 2022	23.40	24.20	23.36	23.38	41,740	-0.52(-2.16%)
Jan 20, 2022	24.57	24.70	23.51	23.89	24,863	-0.55(-2.26%)
Jan 19, 2022	25.36	25.36	23.97	24.44	32,134	-0.66(-2.64%)
Jan 18, 2022	25.78	25.85	24.93	25.11	19,427	-0.68(-2.64%)
Jan 14, 2022				25.79	0	+0.06(+0.25%)
Jan 13, 2022	25.65	25.85	25.44	25.73	17,293	+0.12(+0.47%)
Jan 12, 2022	25.90	26.05	25.51	25.61	25,471	-0.44(-1.70%)
Jan 11, 2022	26.57	26.57	25.63	26.05	14,441	-0.36(-1.36%)
Jan 10, 2022	26.78	26.95	25.70	26.41	29,001	-0.55(-2.05%)
Jan 07, 2022	26.80	26.97	26.55	26.96	16,468	+0.19(+0.72%)
Jan 06, 2022	25.97	26.81	25.94	26.77	29,437	+1.14(+4.46%)
Jan 05, 2022	26.44	26.63	25.50	25.62	32,994	-0.68(-2.59%)
Jan 04, 2022	25.88	26.48	25.21	26.31	28,823	+0.60(+2.33%)
Jan 03, 2022	25.75	25.95	25.32	25.71	25,508	+0.33(+1.31%)
Dec 31, 2021	25.70	25.70	25.25	25.38	13,414	-0.29(-1.15%)
Dec 30, 2021	25.71	25.85	25.44	25.67	20,752	+0.01(+0.04%)
Dec 29, 2021	25.33	25.80	25.27	25.66	24,541	+0.23(+0.91%)
Dec 28, 2021	25.85	25.85	25.19	25.43	16,645	-0.09(-0.36%)
Dec 27, 2021	25.38	25.85	25.26	25.52	23,914	+0.07(+0.29%)
Dec 23, 2021	25.18	25.85	25.18	25.45	14,270	+0.23(+0.91%)
Dec 22, 2021	23.50	25.92	23.48	25.22	35,499	+1.78(+7.59%)
Dec 21, 2021	25.19	25.54	22.66	23.44	134,485	-1.39(-5.60%)
Dec 20, 2021	25.24	25.24	23.97	24.83	38,755	-0.58(-2.29%)
Dec 17, 2021	25.80	25.90	24.92	25.41	145,351	-0.44(-1.71%)
Dec 16, 2021	26.14	26.54	25.67	25.85	30,256	+0.06(+0.21%)
Dec 15, 2021	25.49	26.30	25.18	25.80	32,485	+0.40(+1.56%)
Dec 14, 2021	25.59	26.44	23.98	25.40	53,428	-0.18(-0.68%)
Dec 13, 2021	25.60	25.85	25.19	25.58	22,363	-0.21(-0.82%)
Dec 10, 2021	25.96	26.09	25.12	25.79	21,389	+0.09(+0.36%)
Dec 09, 2021	26.72	27.47	25.62	25.70	24,288	-1.22(-4.52%)
Dec 08, 2021	26.43	27.38	26.20	26.91	41,596	+0.58(+2.21%)
Dec 07, 2021	26.09	26.44	25.70	26.33	44,234	+0.46(+1.78%)
Dec 06, 2021	26.20	26.34	24.99	25.87	27,982	-0.17(-0.64%)
Dec 03, 2021	26.09	26.38	25.83	26.04	44,649	-0.19(-0.74%)
Dec 02, 2021	25.44	26.46	25.44	26.23	52,809	+0.97(+3.83%)
Dec 01, 2021	25.12	25.88	25.07	25.27	48,075	+0.47(+1.90%)
Nov 30, 2021	24.75	25.01	24.47	24.79	34,378	-0.06(-0.26%)
Nov 29, 2021	26.07	26.34	24.81	24.86	45,726	-0.78(-3.06%)
Nov 26, 2021	25.64	26.17	25.11	25.64	43,828	-0.72(-2.73%)
Nov 24, 2021	26.82	27.49	25.97	26.36	50,030	-0.37(-1.38%)
Nov 23, 2021	25.80	26.89	25.80	26.73	58,288	+0.94(+3.65%)
Nov 22, 2021	25.32	26.20	25.28	25.79	42,415	+0.74(+2.94%)
Nov 19, 2021	25.03	25.41	24.85	25.05	36,194	-0.21(-0.84%)
Nov 18, 2021	25.00	25.37	24.96	25.27	37,596	+0.18(+0.70%)
Nov 17, 2021	24.94	25.12	24.68	25.09	31,226	-0.04(-0.15%)
Nov 16, 2021	24.89	25.60	24.89	25.13	43,345	+0.18(+0.74%)
Nov 15, 2021	24.86	25.29	24.63	24.94	29,228	+0.23(+0.93%)
Nov 12, 2021	24.80	25.29	24.57	24.71	26,432	-0.09(-0.37%)
Nov 11, 2021	24.66	25.04	24.52	24.80	41,596	+0.30(+1.24%)
Nov 10, 2021	24.32			24.50	63,726	+0.24(+0.99%)
Nov 09, 2021	24.05	24.43	23.87	24.26	42,789	+0.40(+1.66%)
Nov 08, 2021	23.93	23.96	23.50	23.86	20,165	-0.06(-0.27%)
Nov 05, 2021	23.08	23.95	22.88	23.93	44,841	+0.89(+3.88%)
Nov 04, 2021	22.83	23.10	22.72	23.03	40,820	+0.20(+0.89%)
Nov 03, 2021	22.11	23.08	21.94	22.83	78,529	+0.93(+4.25%)
Nov 02, 2021	21.57	21.98	21.57	21.90	23,642	+0.44(+2.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.