Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	20.43	20.84	20.43	20.73	20,371	+0.25(+1.23%)
Jul 28, 2023	20.79	20.79	20.20	20.48	22,399	-0.44(-2.13%)
Jul 27, 2023	20.69	21.41	20.69	20.92	21,773	+0.38(+1.84%)
Jul 26, 2023	19.62	20.54	19.62	20.54	28,837	+1.02(+5.25%)
Jul 25, 2023	19.25	19.73	19.24	19.52	17,755	+0.15(+0.75%)
Jul 24, 2023	19.34	19.54	19.14	19.37	21,545	+0.00(+0.00%)
Jul 21, 2023	19.38	19.64	19.08	19.37	44,586	+0.03(+0.15%)
Jul 20, 2023	19.27	19.48	19.13	19.34	42,533	+0.05(+0.25%)
Jul 19, 2023	18.99	19.31	18.99	19.30	11,633	+0.31(+1.63%)
Jul 18, 2023	18.38	18.99	18.38	18.99	26,522	+0.69(+3.75%)
Jul 17, 2023	18.04	18.66	18.04	18.30	16,135	+0.11(+0.61%)
Jul 14, 2023	18.26	18.27	17.78	18.19	13,987	+0.06(+0.35%)
Jul 13, 2023	18.52	18.65	17.99	18.13	14,395	-0.16(-0.90%)
Jul 12, 2023	18.08	18.36	17.85	18.29	17,554	+0.52(+2.94%)
Jul 11, 2023	17.62	17.79	17.39	17.77	10,214	+0.27(+1.55%)
Jul 10, 2023	17.40	17.97	17.32	17.50	15,677	-0.01(-0.06%)
Jul 07, 2023	16.93	17.76	16.65	17.51	63,768	+0.64(+3.78%)
Jul 06, 2023	17.22	17.22	16.73	16.87	16,189	-0.40(-2.30%)
Jul 05, 2023	17.61	17.61	17.24	17.27	13,607	-0.23(-1.33%)
Jul 03, 2023	17.30	17.56	17.30	17.50	5,851	+0.20(+1.17%)
Jun 30, 2023	17.59	17.59	17.15	17.30	29,371	-0.23(-1.32%)
Jun 29, 2023	17.38	17.68	17.38	17.53	12,042	+0.35(+2.03%)
Jun 28, 2023	17.16	17.23	17.10	17.18	11,131	-0.32(-1.82%)
Jun 27, 2023	17.54	17.80	17.32	17.50	14,925	-0.05(-0.28%)
Jun 26, 2023	17.42	17.79	17.26	17.55	22,565	+0.03(+0.17%)
Jun 23, 2023	17.02	17.69	16.86	17.52	229,082	+0.24(+1.40%)
Jun 22, 2023	17.59	17.59	17.02	17.28	15,414	-0.34(-1.92%)
Jun 21, 2023	17.71	17.97	17.49	17.61	19,667	-0.15(-0.87%)
Jun 20, 2023	17.94	17.94	17.46	17.77	18,861	-0.21(-1.18%)
Jun 16, 2023	18.66	18.66	17.76	17.98	70,766	-0.46(-2.52%)
Jun 15, 2023	17.58	18.45	17.58	18.45	27,363	+0.55(+3.08%)
Jun 14, 2023	18.53	18.53	17.76	17.89	24,647	-0.63(-3.39%)
Jun 13, 2023	18.14	18.68	18.04	18.52	38,156	+0.41(+2.24%)
Jun 12, 2023	18.30	18.50	17.99	18.12	31,755	-0.07(-0.37%)
Jun 09, 2023	18.25	18.30	18.09	18.18	12,555	-0.14(-0.74%)
Jun 08, 2023	18.84	18.84	18.01	18.32	24,475	-0.61(-3.22%)
Jun 07, 2023	17.99	19.18	17.71	18.93	71,331	+1.13(+6.36%)
Jun 06, 2023	16.82	18.17	16.82	17.80	39,246	+0.90(+5.32%)
Jun 05, 2023	17.19	17.30	16.52	16.90	15,466	-0.29(-1.69%)
Jun 02, 2023	16.30	17.32	15.69	17.19	40,234	+1.22(+7.63%)
Jun 01, 2023	15.88	16.23	15.81	15.97	15,454	+0.09(+0.55%)
May 31, 2023	16.17	16.18	15.56	15.88	39,488	-0.35(-2.14%)
May 30, 2023	16.25	16.33	16.04	16.23	13,771	+0.12(+0.72%)
May 26, 2023	16.11	16.29	15.27	16.12	13,623	+0.09(+0.54%)
May 25, 2023	16.22	16.34	15.78	16.03	19,235	-0.12(-0.72%)
May 24, 2023	16.04	16.39	15.83	16.14	40,385	-0.03(-0.18%)
May 23, 2023	15.71	16.38	15.71	16.17	20,316	+0.46(+2.95%)
May 22, 2023	15.63	15.79	15.32	15.71	19,780	+0.21(+1.37%)
May 19, 2023	16.44	16.44	15.41	15.50	28,589	-0.59(-3.67%)
May 18, 2023	15.92	16.23	15.65	16.09	28,094	+0.21(+1.34%)
May 17, 2023	15.32	15.97	15.31	15.87	32,916	+0.70(+4.59%)
May 16, 2023	15.17	15.35	14.76	15.18	31,457	+0.07(+0.45%)
May 15, 2023	14.75	15.18	14.52	15.11	20,664	+0.32(+2.16%)
May 12, 2023	14.56	14.86	14.40	14.79	25,091	+0.34(+2.34%)
May 11, 2023	14.30	14.52	14.03	14.45	21,455	+0.01(+0.07%)
May 10, 2023	14.53	14.53	14.16	14.44	28,683	+0.18(+1.29%)
May 09, 2023	14.23	14.64	14.00	14.26	23,221	-0.01(-0.07%)
May 08, 2023	14.68	14.80	14.27	14.27	33,881	-0.19(-1.34%)
May 05, 2023	14.14	14.68	13.82	14.46	44,623	+0.64(+4.61%)
May 04, 2023	14.31	14.31	12.66	13.82	71,589	-0.61(-4.22%)
May 03, 2023	14.54	14.99	14.35	14.43	37,471	-0.03(-0.20%)
May 02, 2023	15.34	15.34	14.15	14.46	77,797	-0.76(-5.02%)

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.