Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	20.95	21.10	20.87	20.93	36,052	-0.05(-0.22%)
Oct 28, 2022	20.82	21.17	20.42	20.98	36,580	+0.33(+1.59%)
Oct 27, 2022	20.89	21.01	20.57	20.65	36,638	-0.01(-0.05%)
Oct 26, 2022	20.57	20.89	20.28	20.66	38,644	+0.23(+1.11%)
Oct 25, 2022	20.29	20.77	20.27	20.43	42,922	+0.08(+0.37%)
Oct 24, 2022	20.89	20.89	20.30	20.36	34,480	-0.46(-2.21%)
Oct 21, 2022	20.62	21.13	20.56	20.82	37,659	+0.34(+1.65%)
Oct 20, 2022	20.88	20.88	20.39	20.48	21,865	-0.57(-2.73%)
Oct 19, 2022	20.70	21.05	20.50	21.05	33,895	+0.18(+0.86%)
Oct 18, 2022	21.17	21.17	20.76	20.88	28,291	+0.01(+0.05%)
Oct 17, 2022	20.39	20.94	20.35	20.87	35,030	+0.63(+3.12%)
Oct 14, 2022	19.94	20.28	19.54	20.24	35,526	+0.33(+1.65%)
Oct 13, 2022	18.28	19.92	18.28	19.91	31,373	+1.42(+7.68%)
Oct 12, 2022	18.64	18.64	18.37	18.49	27,625	-0.19(-1.01%)
Oct 11, 2022	18.40	18.94	18.40	18.67	30,907	-0.08(-0.40%)
Oct 10, 2022	18.66	18.88	18.34	18.75	21,600	+0.45(+2.47%)
Oct 07, 2022	18.78	18.78	18.22	18.30	30,172	-0.53(-2.80%)
Oct 06, 2022	19.21	19.26	18.80	18.82	12,516	-0.40(-2.10%)
Oct 05, 2022	19.20	19.34	19.16	19.23	21,701	-0.11(-0.58%)
Oct 04, 2022	19.02	19.38	19.02	19.34	34,754	+0.40(+2.09%)
Oct 03, 2022	18.69	19.05	18.65	18.95	27,970	+0.47(+2.55%)
Sep 30, 2022	18.57	18.93	18.44	18.48	35,467	-0.12(-0.66%)
Sep 29, 2022	18.56	18.75	18.52	18.60	19,818	-0.32(-1.69%)
Sep 28, 2022	18.59	19.13	18.58	18.92	30,888	+0.41(+2.24%)
Sep 27, 2022	18.83	18.83	18.50	18.50	16,998	-0.23(-1.21%)
Sep 26, 2022	18.66	19.17	18.46	18.73	25,381	+0.10(+0.56%)
Sep 23, 2022	18.54	18.71	18.39	18.63	28,197	-0.11(-0.60%)
Sep 22, 2022	19.06	19.06	18.58	18.74	14,713	-0.37(-1.92%)
Sep 21, 2022	19.16	19.59	18.91	19.11	39,835	-0.06(-0.29%)
Sep 20, 2022	18.88	19.21	18.88	19.16	25,876	+0.16(+0.84%)
Sep 19, 2022	18.60	19.08	18.60	19.00	20,050	+0.23(+1.20%)
Sep 16, 2022	18.49	18.96	18.29	18.78	59,787	+0.12(+0.66%)
Sep 15, 2022	18.28	18.82	18.04	18.66	17,475	+0.24(+1.33%)
Sep 14, 2022	18.60	18.60	18.15	18.41	32,586	-0.09(-0.51%)
Sep 13, 2022	19.03	19.04	18.44	18.50	32,198	-0.56(-2.96%)
Sep 12, 2022	18.87	19.17	18.87	19.07	15,412	+0.18(+0.95%)
Sep 09, 2022	18.69	18.97	18.68	18.89	15,825	+0.20(+1.06%)
Sep 08, 2022	18.45	18.75	18.45	18.69	14,139	+0.16(+0.86%)
Sep 07, 2022	17.93	18.65	17.93	18.53	28,406	+0.52(+2.87%)
Sep 06, 2022	18.42	18.42	17.90	18.02	31,038	-0.18(-0.98%)
Sep 02, 2022	18.39	18.69	17.97	18.19	46,403	-0.24(-1.28%)
Sep 01, 2022	18.95	18.95	18.26	18.43	41,612	-0.38(-2.00%)
Aug 31, 2022	18.98	19.93	18.78	18.81	26,592	-0.17(-0.89%)
Aug 30, 2022	18.98	19.93	18.77	18.98	14,057	+0.13(+0.70%)
Aug 29, 2022	19.00	19.00	18.75	18.84	10,158	-0.39(-2.01%)
Aug 26, 2022	19.93	19.93	19.23	19.23	13,579	-0.71(-3.58%)
Aug 25, 2022	19.73	20.02	19.73	19.94	16,788	+0.52(+2.66%)
Aug 24, 2022	19.57	19.71	19.24	19.43	19,799	-0.20(-1.01%)
Aug 23, 2022	19.83	19.89	19.62	19.62	15,837	-0.32(-1.60%)
Aug 22, 2022	20.73	20.73	19.92	19.94	16,640	-0.94(-4.50%)
Aug 19, 2022	21.07	21.25	20.79	20.89	70,235	-0.32(-1.51%)
Aug 18, 2022	20.63	21.22	20.40	21.20	35,901	+0.66(+3.20%)
Aug 17, 2022	20.71	20.86	20.48	20.55	18,278	-0.33(-1.58%)
Aug 16, 2022	20.54	20.93	20.52	20.88	26,391	+0.34(+1.65%)
Aug 15, 2022	19.83	20.64	19.83	20.54	24,050	+0.58(+2.92%)
Aug 12, 2022	19.77	20.04	19.34	19.95	32,985	+0.41(+2.12%)
Aug 11, 2022	19.08	19.56	18.88	19.54	35,358	+0.46(+2.42%)
Aug 10, 2022	19.12	19.38	18.97	19.08	33,806	+0.21(+1.10%)
Aug 09, 2022	18.78	18.91	18.62	18.87	12,393	+0.03(+0.15%)
Aug 08, 2022	18.84	19.08	18.66	18.84	26,431	-0.08(-0.40%)
Aug 05, 2022	18.90	19.07	18.84	18.92	16,517	-0.07(-0.35%)
Aug 04, 2022	19.08	19.08	18.82	18.98	16,794	-0.27(-1.42%)
Aug 03, 2022	19.27	19.36	19.17	19.26	18,750	+0.09(+0.49%)
Aug 02, 2022	18.98	19.32	18.85	19.16	22,767	-0.16(-0.83%)

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.