MetroCity Bankshares (MCBS) Historical Stock Data
35.25 ↑0.93 (2.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCBS is up 0.13% a day on average. There have been 17 days where MetroCity Bankshares closed green and 13 days where MCBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 34.76 | 35.25 | ↑$0.49 (1.41%) | 34.61 | 35.40 | 43.47K |
| 2024-11-21 | 33.75 | 34.32 | ↑$0.57 (1.69%) | 33.75 | 34.56 | 37.79K |
| 2024-11-20 | 33.60 | 33.43 | ↓$0.17 (-0.51%) | 32.91 | 33.60 | 29.66K |
| 2024-11-19 | 33.11 | 33.79 | ↑$0.68 (2.05%) | 33.11 | 33.86 | 29.89K |
| 2024-11-18 | 34.33 | 33.65 | ↓$0.68 (-1.98%) | 33.57 | 34.33 | 28.28K |
| 2024-11-15 | 34.26 | 33.91 | ↓$0.35 (-1.02%) | 33.47 | 34.33 | 35.12K |
| 2024-11-14 | 33.87 | 34.06 | ↑$0.19 (0.56%) | 33.71 | 34.17 | 33.96K |
| 2024-11-13 | 35.39 | 34.22 | ↓$1.17 (-3.31%) | 34.22 | 35.59 | 50.15K |
| 2024-11-12 | 35.40 | 34.81 | ↓$0.59 (-1.67%) | 34.60 | 35.52 | 61.67K |
| 2024-11-11 | 34.91 | 35.43 | ↑$0.52 (1.49%) | 33.56 | 35.79 | 57.48K |
| 2024-11-08 | 33.49 | 34.03 | ↑$0.54 (1.61%) | 33.04 | 34.09 | 48.21K |
| 2024-11-07 | 34.26 | 33.13 | ↓$1.13 (-3.30%) | 33.09 | 34.28 | 57.15K |
| 2024-11-06 | 32.00 | 34.60 | ↑$2.60 (8.13%) | 32.00 | 34.62 | 155.04K |
| 2024-11-05 | 29.67 | 30.31 | ↑$0.64 (2.16%) | 29.67 | 30.32 | 22.18K |
| 2024-11-04 | 29.44 | 29.48 | ↑$0.04 (0.14%) | 29.30 | 29.71 | 21.11K |
| 2024-11-01 | 30.01 | 29.70 | ↓$0.31 (-1.02%) | 29.41 | 30.26 | 34.12K |
| 2024-10-31 | 30.06 | 29.58 | ↓$0.48 (-1.60%) | 29.56 | 30.34 | 20.05K |
| 2024-10-30 | 30.42 | 30.26 | ↓$0.16 (-0.53%) | 30.26 | 31.05 | 29.14K |
| 2024-10-29 | 30.28 | 30.59 | ↑$0.31 (1.02%) | 30.28 | 30.78 | 23.09K |
| 2024-10-28 | 29.96 | 30.55 | ↑$0.59 (1.97%) | 29.96 | 30.70 | 34.71K |
| 2024-10-25 | 30.42 | 29.67 | ↓$0.75 (-2.47%) | 29.51 | 30.42 | 30.81K |
| 2024-10-24 | 30.40 | 30.14 | ↓$0.26 (-0.86%) | 30.04 | 30.53 | 24.29K |
| 2024-10-23 | 30.32 | 30.52 | ↑$0.20 (0.66%) | 30.16 | 30.58 | 23.06K |
| 2024-10-22 | 30.22 | 30.62 | ↑$0.40 (1.32%) | 30.11 | 30.62 | 22.59K |
| 2024-10-21 | 31.85 | 30.14 | ↓$1.71 (-5.37%) | 30.14 | 31.85 | 30.87K |
| 2024-10-18 | 32.48 | 31.75 | ↓$0.73 (-2.25%) | 31.67 | 32.87 | 29.24K |
| 2024-10-17 | 31.75 | 32.41 | ↑$0.66 (2.08%) | 31.47 | 32.52 | 56.97K |
| 2024-10-16 | 31.42 | 31.71 | ↑$0.29 (0.92%) | 31.02 | 31.85 | 46.52K |
| 2024-10-15 | 30.79 | 31.03 | ↑$0.24 (0.78%) | 30.79 | 31.51 | 47.69K |
| 2024-10-14 | 30.15 | 30.64 | ↑$0.49 (1.63%) | 30.15 | 30.81 | 23.86K |
Create an account or log in to view more rows.
$MCBS see you on the moon
$MCBS Shorts talk the talk but cant walk the walk
$MCBS we had no volume for days before the last big rip
$MCBS watch this fly!!!!
$MCBS Buy it up so it crashes harder in the next two trading days
$MCBS good place to average up
$MCBS we had no volume for days before the last big rip
$MCBS who loaded up??
$MCBS said y’all dumb af
$MCBS we like the stock