Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	24.93	24.93	23.70	23.70	23,257	-1.37(-5.46%)
Jan 30, 2024	24.87	25.18	24.85	25.07	7,551	+0.05(+0.20%)
Jan 29, 2024	24.23	25.02	24.23	25.02	24,859	+0.93(+3.88%)
Jan 26, 2024	24.24	24.31	23.89	24.08	17,569	-0.07(-0.29%)
Jan 25, 2024	24.26	24.26	23.40	24.15	25,376	+0.29(+1.20%)
Jan 24, 2024	23.80	24.13	23.51	23.87	21,211	+0.47(+2.02%)
Jan 23, 2024	24.11	24.11	22.92	23.39	19,496	-0.87(-3.57%)
Jan 22, 2024	23.61	24.26	23.61	24.26	20,390	+0.70(+2.96%)
Jan 19, 2024	23.01	23.57	22.93	23.56	24,806	+0.78(+3.41%)
Jan 18, 2024	22.72	22.87	22.41	22.78	13,667	+0.14(+0.61%)
Jan 17, 2024	22.13	22.71	22.13	22.65	14,598	+0.30(+1.32%)
Jan 16, 2024	22.63	23.12	22.28	22.35	17,229	-0.63(-2.74%)
Jan 12, 2024	23.49	23.49	22.84	22.98	18,871	-0.25(-1.06%)
Jan 11, 2024	23.03	23.31	22.79	23.23	23,292	-0.07(-0.30%)
Jan 10, 2024	22.98	23.30	22.78	23.29	24,781	+0.17(+0.72%)
Jan 09, 2024	22.81	23.28	22.72	23.13	30,350	-0.05(-0.21%)
Jan 08, 2024	23.23	23.40	22.87	23.18	17,800	+0.01(+0.04%)
Jan 05, 2024	22.69	23.57	22.69	23.17	70,509	+0.21(+0.90%)
Jan 04, 2024	23.18	23.31	22.89	22.96	24,309	-0.07(-0.30%)
Jan 03, 2024	23.88	23.88	22.68	23.03	29,077	-0.90(-3.74%)
Jan 02, 2024	23.36	24.28	23.23	23.92	50,120	+0.30(+1.25%)
Dec 29, 2023	24.42	24.42	23.55	23.63	25,771	-0.73(-2.99%)
Dec 28, 2023	24.21	24.59	23.36	24.36	29,178	-0.04(-0.16%)
Dec 27, 2023	24.57	24.66	24.32	24.40	25,915	-0.21(-0.84%)
Dec 26, 2023	24.47	24.93	23.44	24.60	45,130	+0.27(+1.09%)
Dec 22, 2023	24.10	24.51	23.91	24.34	50,666	+0.26(+1.06%)
Dec 21, 2023	24.45	24.45	23.55	24.08	20,555	+0.25(+1.03%)
Dec 20, 2023	24.35	24.99	23.62	23.84	46,307	-0.48(-1.98%)
Dec 19, 2023	23.49	24.32	23.49	24.32	60,553	+0.86(+3.65%)
Dec 18, 2023	24.99	24.99	23.15	23.46	52,434	-1.52(-6.10%)
Dec 15, 2023	24.57	25.09	23.76	24.99	180,838	+0.65(+2.67%)
Dec 14, 2023	23.77	25.80	23.77	24.34	60,707	+1.06(+4.56%)
Dec 13, 2023	22.07	23.76	21.74	23.28	88,474	+1.51(+6.96%)
Dec 12, 2023	21.82	22.06	21.36	21.76	39,202	+0.02(+0.09%)
Dec 11, 2023	21.81	22.11	21.62	21.74	40,812	+0.04(+0.18%)
Dec 08, 2023	21.63	22.12	21.61	21.70	19,766	+0.10(+0.46%)
Dec 07, 2023	20.98	21.60	20.98	21.60	14,068	+0.62(+2.95%)
Dec 06, 2023	21.55	21.86	20.85	20.98	34,705	-0.36(-1.71%)
Dec 05, 2023	21.59	21.64	21.35	21.35	16,490	-0.19(-0.87%)
Dec 04, 2023	21.17	21.60	20.99	21.53	33,406	+0.36(+1.72%)
Dec 01, 2023	19.67	21.17	19.67	21.17	41,588	+1.51(+7.71%)
Nov 30, 2023	20.66	20.66	19.53	19.65	64,945	-0.97(-4.72%)
Nov 29, 2023	20.31	20.86	20.31	20.63	15,330	+0.45(+2.24%)
Nov 28, 2023	20.66	20.66	20.16	20.18	14,890	-0.50(-2.43%)
Nov 27, 2023	21.00	21.00	20.68	20.68	12,349	-0.31(-1.50%)
Nov 24, 2023	20.62	20.99	20.50	20.99	26,389	+0.36(+1.76%)
Nov 22, 2023	20.58	20.71	20.35	20.63	10,323	+0.30(+1.45%)
Nov 21, 2023	20.40	20.86	20.00	20.33	11,165	-0.62(-2.96%)
Nov 20, 2023	21.22	21.22	20.58	20.95	8,797	-0.18(-0.84%)
Nov 17, 2023	21.18	21.47	20.95	21.13	35,002	+0.27(+1.27%)
Nov 16, 2023	21.17	21.17	20.49	20.86	10,731	-0.45(-2.12%)
Nov 15, 2023	21.41	22.01	21.27	21.32	22,359	-0.28(-1.28%)
Nov 14, 2023	20.33	21.60	20.22	21.59	67,799	+1.82(+9.20%)
Nov 13, 2023	19.94	20.03	19.66	19.77	15,699	-0.17(-0.84%)
Nov 10, 2023	20.20	21.13	19.77	19.94	26,201	+0.12(+0.60%)
Nov 09, 2023	20.14	20.36	19.82	19.82	10,529	-0.15(-0.74%)
Nov 08, 2023	20.38	20.64	19.83	19.97	26,615	-0.79(-3.79%)
Nov 07, 2023	20.66	20.97	20.39	20.76	11,929	+0.04(+0.19%)
Nov 06, 2023	20.79	21.03	20.60	20.72	13,138	-0.26(-1.22%)
Nov 03, 2023	20.96	21.26	20.79	20.97	30,919	+0.39(+1.91%)
Nov 02, 2023	20.02	20.66	20.01	20.58	32,230	+0.76(+3.82%)

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.