MetroCity Bankshares Inc (MCBS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -1.57940918397 | 34.19 | 35.7866 | 33.47 | 46295 | 34.60898145 | CS |
| 4 | 1.8 | 5.65149136578 | 31.85 | 35.7866 | 29.295 | 40429 | 32.69083789 | CS |
| 12 | 3.54 | 11.7568913982 | 30.11 | 35.7866 | 28.65 | 37697 | 31.20807207 | CS |
| 26 | 7.89 | 30.6288819876 | 25.76 | 35.7866 | 23.2694 | 42691 | 29.29435333 | CS |
| 52 | 12.08 | 56.0037088549 | 21.57 | 35.7866 | 19.85 | 33829 | 27.28509152 | CS |
| 156 | 6.53 | 24.0781710914 | 27.12 | 35.7866 | 13.1 | 32162 | 23.23482459 | CS |
| 260 | 19.45 | 136.971830986 | 14.2 | 35.7866 | 8.31 | 36402 | 19.62613918 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 33.91 | -0.15 | -0.44 | 34.73 | 34.73 | 33.47 | 30396 |
| 1731627300 | 34.06 | -0.16 | -0.47 | 33.94 | 34.17 | 33.71 | 33789 |
| 1731540900 | 34.22 | -0.59 | -1.69 | 34.75 | 35.585 | 34.22 | 49140 |
| 1731454500 | 34.81 | -0.62 | -1.75 | 34.93 | 35.52 | 34.6 | 61443 |
| 1731368100 | 35.43 | 1.4 | 4.11 | 34.19 | 35.7866 | 33.56 | 56709 |
| 1731108900 | 34.03 | 0.9 | 2.72 | 33.25 | 34.09 | 32.95 | 46567 |
| 1731022500 | 33.13 | -1.47 | -4.25 | 33.8 | 34.28 | 33.09 | 54239 |
| 1730936100 | 34.6 | 4.29 | 14.15 | 32 | 34.62 | 32 | 155357 |
| 1730849700 | 30.31 | 0.83 | 2.82 | 29.7 | 30.32 | 29.7 | 23119 |
| 1730763300 | 29.48 | -0.22 | -0.74 | 29.53 | 29.71 | 29.295 | 22563 |
| 1730500500 | 29.7 | 0.12 | 0.41 | 29.94 | 30.29 | 29.41 | 38794 |
| 1730414100 | 29.58 | -0.68 | -2.25 | 30.57 | 30.57 | 29.56 | 21662 |
| 1730327700 | 30.26 | -0.33 | -1.08 | 30.42 | 31.045 | 29.97 | 28928 |
| 1730241300 | 30.59 | 0.04 | 0.13 | 30.15 | 30.59 | 30.15 | 22496 |
| 1730154900 | 30.55 | 0.88 | 2.97 | 30.15 | 30.695 | 30.13 | 33647 |
| 1729895700 | 29.67 | -0.47 | -1.56 | 30.42 | 30.42 | 29.51 | 30812 |
| 1729809300 | 30.14 | -0.38 | -1.25 | 30.67 | 30.67 | 30.04 | 23579 |
| 1729722900 | 30.52 | -0.1 | -0.33 | 30.32 | 30.58 | 30.155 | 22208 |
| 1729636500 | 30.62 | 0.48 | 1.59 | 30.11 | 30.62 | 30.11 | 22264 |
| 1729550100 | 30.14 | -1.61 | -5.07 | 31.85 | 31.85 | 30.14 | 30866 |
| 1729290900 | 31.75 | -0.66 | -2.04 | 32.479999 | 32.869999 | 31.67 | 29244 |
| 1729204500 | 32.409999 | 0.7 | 2.21 | 31.75 | 32.52 | 31.47 | 56969 |
| 1729118100 | 31.71 | 0.68 | 2.19 | 31.42 | 31.85 | 31.02 | 46520 |
| 1729031700 | 31.03 | 0.39 | 1.27 | 30.79 | 31.505 | 30.79 | 47435 |
| 1728945300 | 30.64 | 0.25 | 0.82 | 30.15 | 30.805 | 30.15 | 23857 |
| 1728686100 | 30.39 | 1.15 | 3.93 | 29.58 | 30.46 | 29.58 | 29887 |
| 1728599700 | 29.24 | 0.09 | 0.31 | 28.93 | 29.28 | 28.78 | 17305 |
| 1728513300 | 29.15 | 0.06 | 0.21 | 28.99 | 29.575 | 28.99 | 27803 |
| 1728426900 | 29.09 | -0.1 | -0.34 | 29.35 | 29.51 | 29 | 14793 |
| 1728340500 | 29.19 | -0.11 | -0.38 | 29.12 | 29.38 | 28.85 | 30242 |
| 1728081300 | 29.3 | 0.35 | 1.21 | 29.51 | 29.73 | 29.2 | 23925 |
| 1727994900 | 28.95 | -0.11 | -0.38 | 28.88 | 29.08 | 28.753 | 21018 |
| 1727908500 | 29.06 | -0.53 | -1.79 | 29.48 | 29.8 | 28.91 | 34438 |
| 1727822100 | 29.59 | -1.03 | -3.36 | 30.39 | 30.51 | 29.4 | 42546 |
| 1727735520 | 30.62 | 0.93 | 3.13 | 29.71 | 30.73 | 29.71 | 52336 |
| 1727476500 | 29.69 | 0.2 | 0.68 | 29.79 | 29.98 | 29.5601 | 37765 |
| 1727390100 | 29.49 | -0.37 | -1.24 | 30.13 | 30.38 | 29.49 | 57622 |
| 1727303700 | 29.86 | -0.32 | -1.06 | 30.17 | 30.17 | 29.45 | 25163 |
| 1727217300 | 30.18 | -0.33 | -1.08 | 30.74 | 30.74 | 30.125 | 18388 |
| 1727130900 | 30.51 | -0.02 | -0.07 | 30.6 | 30.67 | 30.26 | 34028 |
| 1726871700 | 30.53 | -1.28 | -4.02 | 31.42 | 31.47 | 30.4 | 161539 |
| 1726785300 | 31.81 | 0.61 | 1.96 | 31.245 | 32.15 | 30.9 | 46447 |
| 1726698900 | 31.2 | 0.1 | 0.32 | 30.64 | 32.15 | 30.64 | 58767 |
| 1726612500 | 31.1 | 0.03 | 0.10 | 30.82 | 31.925 | 30.82 | 37362 |
| 1726526100 | 31.07 | 0.31 | 1.01 | 30.9 | 31.27 | 30.59 | 27740 |
| 1726266900 | 30.76 | 1.12 | 3.78 | 30.13 | 30.77 | 30.1 | 28275 |
| 1726180500 | 29.64 | 0.19 | 0.65 | 29.46 | 29.77 | 29.31 | 20427 |
| 1726094100 | 29.45 | -0.21 | -0.71 | 29.36 | 29.48 | 28.65 | 28460 |
| 1726007700 | 29.66 | 0.2 | 0.68 | 29.25 | 29.66 | 28.81 | 24537 |
| 1725921300 | 29.46 | 0.06 | 0.20 | 29.48 | 29.82 | 29.15 | 23607 |
| 1725662100 | 29.4 | -0.49 | -1.64 | 30.14 | 30.31 | 29.225 | 23211 |
| 1725575700 | 29.89 | -0.18 | -0.60 | 30.1 | 30.325 | 29.73 | 26287 |
| 1725489300 | 30.07 | -0.17 | -0.56 | 30.24 | 30.9107 | 29.81 | 27970 |
| 1725402900 | 30.24 | -0.41 | -1.34 | 30.545 | 30.545 | 30.13 | 25047 |
| 1725057300 | 30.65 | 0.05 | 0.16 | 30.29 | 30.76 | 30.27 | 37190 |
| 1724970900 | 30.6 | 0 | 0.00 | 30.96 | 30.96 | 30.475 | 26328 |
| 1724884500 | 30.6 | 0.86 | 2.89 | 29.76 | 30.85 | 29.76 | 36291 |
| 1724798100 | 29.74 | -0.06 | -0.20 | 29.68 | 29.95 | 29.185 | 34250 |
| 1724711700 | 29.8 | 0.13 | 0.44 | 30.11 | 30.2964 | 29.78 | 50554 |
| 1724452500 | 29.67 | 1.98 | 7.15 | 27.99 | 30.05 | 27.49 | 47618 |
| 1724366100 | 27.69 | -0.1 | -0.36 | 27.74 | 28.135 | 27.535 | 94874 |
| 1724279700 | 27.79 | 0.18 | 0.65 | 27.86 | 27.87 | 27.32 | 19153 |
| 1724193300 | 27.61 | -0.39 | -1.39 | 27.98 | 28.01 | 26.74 | 61081 |
| 1724106900 | 28 | 0.12 | 0.43 | 28.04 | 28.12 | 27.81 | 52956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
