MetroCity Bankshares (MCBS)

MCBS
🏛️ Vereinigte Staaten →
28.02
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 32.55 32.86 31.93 31.95 0.0M
2024-12-30 31.65 32.47 31.65 32.26 0.0M
2024-12-27 32.63 33.75 31.80 32.04 0.0M
2024-12-26 32.33 32.88 32.06 32.87 0.0M
2024-12-24 32.03 32.55 31.57 32.55 0.0M
2024-12-23 32.21 32.52 32.02 32.20 0.0M
2024-12-20 31.60 32.90 31.60 32.45 0.1M
2024-12-19 32.75 33.30 31.91 32.05 0.0M
2024-12-18 34.62 35.00 31.81 32.46 0.1M
2024-12-17 34.68 34.91 34.22 34.49 0.1M
2024-12-16 34.03 34.73 33.50 34.69 0.0M
2024-12-13 34.13 34.15 33.46 33.79 0.0M
2024-12-12 35.08 35.45 34.11 34.16 0.0M
2024-12-11 35.16 35.40 34.50 35.13 0.1M
2024-12-10 34.02 34.84 33.60 34.64 0.0M
2024-12-09 35.18 35.18 33.98 34.07 0.0M
2024-12-06 34.97 34.97 34.35 34.76 0.0M
2024-12-05 34.75 35.13 34.42 34.65 0.0M
2024-12-04 34.39 34.82 33.84 34.77 0.0M
2024-12-03 34.64 34.75 34.09 34.23 0.0M
2024-12-02 34.28 35.03 33.83 34.51 0.0M
2024-11-29 34.80 34.80 33.80 34.34 0.0M
2024-11-27 34.51 34.83 33.66 34.41 0.0M
2024-11-26 34.95 34.96 34.29 34.31 0.0M
2024-11-25 35.50 36.15 35.23 35.27 0.1M
2024-11-22 34.76 35.40 34.61 35.25 0.0M
2024-11-21 33.75 34.56 33.75 34.32 0.0M
2024-11-20 33.60 33.60 32.91 33.43 0.0M
2024-11-19 33.11 33.86 33.11 33.79 0.0M
2024-11-18 34.33 34.33 33.57 33.65 0.0M
2024-11-15 34.26 34.33 33.47 33.91 0.0M
2024-11-14 33.87 34.17 33.71 34.06 0.0M
2024-11-13 35.39 35.59 34.22 34.22 0.1M
2024-11-12 35.40 35.52 34.60 34.81 0.1M
2024-11-11 34.91 35.79 33.56 35.43 0.1M
2024-11-08 33.49 34.09 33.04 34.03 0.0M
2024-11-07 34.26 34.28 33.09 33.13 0.1M
2024-11-06 32.00 34.62 32.00 34.60 0.2M
2024-11-05 29.67 30.32 29.67 30.31 0.0M
2024-11-04 29.48 29.71 29.30 29.48 0.0M
2024-11-01 30.01 30.26 29.41 29.70 0.0M
2024-10-31 30.06 30.34 29.56 29.58 0.0M
2024-10-30 30.42 31.05 30.26 30.26 0.0M
2024-10-29 30.28 30.78 30.28 30.59 0.0M
2024-10-28 29.96 30.70 29.96 30.55 0.0M
2024-10-25 30.42 30.42 29.51 29.67 0.0M
2024-10-24 30.40 30.53 30.04 30.14 0.0M
2024-10-23 30.32 30.58 30.16 30.52 0.0M
2024-10-22 30.22 30.62 30.11 30.62 0.0M
2024-10-21 31.85 31.85 30.14 30.14 0.0M
2024-10-18 32.48 32.87 31.67 31.75 0.0M
2024-10-17 31.75 32.52 31.47 32.41 0.1M
2024-10-16 31.42 31.85 31.02 31.71 0.0M
2024-10-15 30.79 31.51 30.79 31.03 0.0M
2024-10-14 30.15 30.81 30.15 30.64 0.0M
2024-10-11 29.40 30.46 29.40 30.39 0.0M
2024-10-10 28.93 29.28 28.78 29.24 0.0M
2024-10-09 29.26 29.58 29.07 29.15 0.0M
2024-10-08 29.35 29.51 29.00 29.09 0.0M
2024-10-07 29.12 29.38 28.79 29.19 0.0M
2024-10-04 29.47 29.73 29.20 29.30 0.0M
2024-10-03 28.79 29.08 28.64 28.95 0.0M
2024-10-02 29.34 29.80 28.91 29.06 0.0M
2024-10-01 30.39 30.42 29.40 29.59 0.0M
2024-09-30 29.71 30.73 29.71 30.62 0.1M
2024-09-27 29.79 29.98 29.56 29.69 0.0M
2024-09-26 30.13 30.28 29.49 29.49 0.1M
2024-09-25 30.17 30.17 29.45 29.86 0.0M
2024-09-24 30.74 30.74 30.13 30.18 0.0M
2024-09-23 30.60 30.67 30.26 30.51 0.0M
2024-09-20 31.42 31.47 30.40 30.53 0.2M
2024-09-19 32.13 32.15 30.90 31.81 0.0M
2024-09-18 31.04 32.15 30.71 31.20 0.1M
2024-09-17 31.49 31.93 30.82 31.10 0.0M
2024-09-16 30.90 31.27 30.90 31.07 0.0M
2024-09-13 30.03 30.77 30.03 30.76 0.0M
2024-09-12 29.67 29.77 29.31 29.64 0.0M
2024-09-11 29.36 29.48 28.84 29.45 0.0M
2024-09-10 29.02 29.66 28.81 29.66 0.0M
2024-09-09 29.48 29.82 29.15 29.46 0.0M
2024-09-06 30.14 30.31 29.23 29.40 0.0M
2024-09-05 30.35 30.35 29.73 29.89 0.0M
2024-09-04 30.24 30.91 29.81 30.07 0.0M
2024-09-03 30.42 30.55 30.13 30.24 0.0M
2024-08-30 30.29 30.76 30.27 30.65 0.0M
2024-08-29 30.96 30.96 30.48 30.60 0.0M
2024-08-28 29.76 30.85 29.76 30.60 0.0M
2024-08-27 29.68 29.95 29.19 29.80 0.0M
2024-08-26 30.11 30.30 29.78 29.80 0.1M
2024-08-23 27.99 30.05 27.49 29.67 0.0M
2024-08-22 27.88 28.14 27.54 27.69 0.1M
2024-08-21 27.50 27.87 27.32 27.79 0.0M
2024-08-20 27.98 28.01 26.74 27.61 0.1M
2024-08-19 28.04 28.12 27.87 28.00 0.1M
2024-08-16 27.17 28.11 27.17 27.88 0.0M
2024-08-15 27.53 28.22 27.27 27.29 0.0M
2024-08-14 27.00 27.16 26.83 26.86 0.0M
2024-08-13 26.94 27.30 26.70 27.21 0.0M
2024-08-12 27.21 27.22 26.56 26.72 0.0M
2024-08-09 27.26 27.78 26.78 27.08 0.0M
2024-08-08 27.22 27.33 26.74 27.26 0.0M
2024-08-07 27.57 27.73 26.83 26.91 0.0M
2024-08-06 27.19 27.62 26.92 27.15 0.0M
2024-08-05 27.29 27.68 26.59 27.17 0.1M
2024-08-02 28.67 28.73 28.21 28.53 0.0M
2024-08-01 31.57 31.69 29.40 29.66 0.1M
2024-07-31 32.06 32.50 31.61 31.61 0.1M
2024-07-30 31.63 32.18 31.37 32.10 0.1M
2024-07-29 32.11 32.25 31.05 31.31 0.1M
2024-07-26 31.00 32.00 30.62 31.97 0.1M
2024-07-25 30.61 31.12 30.61 30.78 0.1M
2024-07-24 30.94 31.23 30.39 30.49 0.1M
2024-07-23 30.99 31.50 30.70 31.13 0.1M
2024-07-22 29.50 31.03 29.32 31.03 0.1M
2024-07-19 28.80 29.74 27.91 29.66 0.1M
2024-07-18 28.47 29.39 28.47 28.72 0.1M
2024-07-17 28.40 28.70 28.26 28.69 0.1M
2024-07-16 28.52 28.67 28.28 28.58 0.1M
2024-07-15 28.29 28.51 28.29 28.50 0.1M
2024-07-12 28.07 28.35 27.96 28.07 0.0M
2024-07-11 26.50 27.98 26.40 27.91 0.2M
2024-07-10 26.30 26.40 26.16 26.40 0.0M
2024-07-09 25.88 26.33 25.88 26.20 0.0M
2024-07-08 25.77 26.09 25.14 25.96 0.0M
2024-07-05 25.89 25.98 25.48 25.48 0.0M
2024-07-03 26.36 26.36 25.74 25.95 0.0M
2024-07-02 26.01 26.40 26.01 26.26 0.0M
2024-07-01 26.17 26.28 25.67 25.78 0.0M
2024-06-28 25.68 26.84 25.53 26.40 0.3M
2024-06-27 25.21 25.58 25.00 25.58 0.0M
2024-06-26 24.46 25.40 24.00 25.02 0.0M
2024-06-25 24.85 25.04 24.69 24.69 0.0M
2024-06-24 24.89 25.25 24.62 24.98 0.0M
2024-06-21 24.61 24.89 24.61 24.76 0.1M
2024-06-20 24.55 24.78 24.54 24.56 0.0M
2024-06-18 24.59 24.88 24.59 24.87 0.0M
2024-06-17 23.90 24.53 23.67 24.53 0.0M
2024-06-14 23.65 24.25 23.60 23.98 0.0M
2024-06-13 24.64 24.64 24.00 24.07 0.0M
2024-06-12 24.39 25.22 24.39 24.73 0.0M
2024-06-11 23.61 23.90 23.27 23.90 0.0M
2024-06-10 23.97 23.97 23.54 23.81 0.0M
2024-06-07 23.98 24.33 23.98 24.20 0.0M
2024-06-06 24.28 24.39 24.06 24.30 0.0M
2024-06-05 24.00 24.40 23.97 24.30 0.0M
2024-06-04 23.63 23.98 23.63 23.94 0.0M
2024-06-03 25.02 25.02 23.80 24.29 0.0M
2024-05-31 24.60 24.68 24.33 24.65 0.1M
2024-05-30 24.38 24.74 24.36 24.67 0.0M
2024-05-29 24.04 24.51 23.64 24.01 0.1M
2024-05-28 25.02 25.02 24.24 24.54 0.0M
2024-05-24 24.56 25.17 24.12 24.98 0.0M
2024-05-23 25.01 25.10 24.09 24.43 0.0M
2024-05-22 25.33 25.35 25.10 25.30 0.0M
2024-05-21 25.30 25.68 25.30 25.55 0.0M
2024-05-20 25.43 25.61 25.23 25.23 0.0M
2024-05-17 25.98 25.98 25.58 25.84 0.0M
2024-05-16 25.39 25.78 25.38 25.78 0.0M
2024-05-15 25.47 25.50 25.29 25.49 0.0M
2024-05-14 25.36 25.46 25.15 25.31 0.0M
2024-05-13 25.40 25.47 25.00 25.00 0.0M
2024-05-10 25.50 25.50 24.53 25.37 0.0M
2024-05-09 25.05 25.44 24.78 25.37 0.0M
2024-05-08 24.40 25.10 24.30 24.98 0.0M
2024-05-07 25.18 25.18 24.69 24.69 0.0M
2024-05-06 24.94 25.00 24.68 24.92 0.0M
2024-05-03 24.82 25.00 24.59 24.90 0.0M
2024-05-02 24.29 24.72 24.22 24.61 0.0M
2024-05-01 23.23 24.63 23.11 24.25 0.0M
2024-04-30 23.40 23.40 22.25 22.98 0.0M
2024-04-29 24.10 24.10 23.43 23.61 0.0M
2024-04-26 24.08 24.37 24.07 24.07 0.0M
2024-04-25 24.10 24.11 22.95 23.85 0.0M
2024-04-24 24.29 24.33 24.06 24.33 0.0M
2024-04-23 24.48 24.82 24.34 24.42 0.0M
2024-04-22 23.35 24.55 23.35 24.27 0.0M
2024-04-19 22.29 23.72 22.29 23.72 0.0M
2024-04-18 22.61 23.03 22.47 22.65 0.0M
2024-04-17 22.75 22.75 22.40 22.64 0.0M
2024-04-16 22.86 23.50 22.40 22.71 0.0M
2024-04-15 22.82 23.16 22.47 22.91 0.0M
2024-04-12 22.93 22.93 21.89 22.77 0.0M
2024-04-11 23.00 23.39 23.00 23.08 0.0M
2024-04-10 23.46 23.46 22.18 22.90 0.0M
2024-04-09 23.69 24.28 23.68 24.28 0.0M
2024-04-08 23.72 23.99 23.68 23.80 0.0M
2024-04-05 23.40 24.06 23.31 23.73 0.0M
2024-04-04 23.65 24.60 23.50 23.94 0.0M
2024-04-03 23.20 23.51 23.06 23.42 0.0M
2024-04-02 23.78 23.78 23.02 23.46 0.0M
2024-04-01 23.90 23.96 23.90 23.96 0.0M
2024-03-28 24.68 24.97 24.62 24.96 0.0M
2024-03-27 23.98 24.68 23.93 24.68 0.0M
2024-03-26 23.86 24.27 23.80 23.80 0.0M
2024-03-25 24.09 24.24 23.62 23.62 0.0M
2024-03-22 24.33 24.33 23.62 23.93 0.0M
2024-03-21 23.96 24.45 23.86 24.16 0.0M
2024-03-20 23.10 24.24 23.10 24.10 0.0M
2024-03-19 23.00 23.61 23.00 23.20 0.0M
2024-03-18 23.86 23.86 23.00 23.00 0.0M
2024-03-15 22.61 23.99 22.61 23.96 0.1M
2024-03-14 23.84 23.98 22.78 23.03 0.0M
2024-03-13 23.75 24.06 23.72 24.06 0.0M
2024-03-12 23.92 24.01 23.83 23.86 0.0M
2024-03-11 24.00 24.18 23.36 24.02 0.0M
2024-03-08 24.69 24.90 24.17 24.48 0.0M
2024-03-07 24.34 24.73 24.01 24.30 0.0M
2024-03-06 24.00 24.22 23.49 24.22 0.0M
2024-03-05 23.79 24.23 23.79 23.92 0.0M
2024-03-04 23.90 24.25 23.59 23.80 0.0M
2024-03-01 24.15 24.15 23.51 23.93 0.0M
2024-02-29 24.40 24.41 23.87 24.30 0.0M
2024-02-28 23.73 24.01 23.51 23.82 0.0M
2024-02-27 23.61 24.35 23.61 24.00 0.0M
2024-02-26 24.01 24.36 23.70 23.93 0.0M
2024-02-23 23.64 24.18 23.64 24.18 0.0M
2024-02-22 23.76 24.04 23.56 23.66 0.0M
2024-02-21 24.00 24.20 23.76 23.87 0.0M
2024-02-20 24.00 24.51 24.00 24.31 0.0M
2024-02-16 24.62 24.67 24.22 24.22 0.0M
2024-02-15 23.80 24.90 23.59 24.72 0.0M
2024-02-14 23.42 23.70 23.17 23.53 0.0M
2024-02-13 23.75 23.75 22.32 23.03 0.0M
2024-02-12 23.92 24.88 23.92 24.48 0.0M
2024-02-09 23.51 24.36 23.29 23.89 0.0M
2024-02-08 23.47 23.57 23.20 23.20 0.0M
2024-02-07 23.20 23.31 22.31 22.79 0.0M
2024-02-06 23.43 23.56 22.78 23.25 0.0M
2024-02-05 23.01 23.60 22.96 23.42 0.0M
2024-02-02 23.66 23.99 23.21 23.31 0.0M
2024-02-01 23.60 24.22 23.44 24.11 0.0M
2024-01-31 25.14 25.14 23.90 23.90 0.0M
2024-01-30 25.08 25.40 25.06 25.28 0.0M
2024-01-29 24.63 25.43 24.63 25.43 0.0M
2024-01-26 24.64 24.71 24.29 24.48 0.0M
2024-01-25 24.66 24.66 23.79 24.55 0.0M
2024-01-24 24.19 24.53 23.90 24.26 0.0M
2024-01-23 24.51 24.51 23.30 23.78 0.0M
2024-01-22 24.00 24.66 24.00 24.66 0.0M
2024-01-19 23.39 23.96 23.31 23.95 0.0M
2024-01-18 23.10 23.25 22.78 23.16 0.0M
2024-01-17 22.50 23.09 22.50 23.02 0.0M
2024-01-16 23.00 23.50 22.65 22.72 0.0M
2024-01-12 23.88 23.88 23.22 23.36 0.0M
2024-01-11 23.41 23.70 23.17 23.61 0.0M
2024-01-10 23.36 23.69 23.16 23.68 0.0M
2024-01-09 23.19 23.67 23.10 23.51 0.0M
2024-01-08 23.61 23.79 23.25 23.56 0.0M
2024-01-05 23.07 23.96 23.07 23.55 0.1M
2024-01-04 23.56 23.70 23.27 23.34 0.0M
2024-01-03 24.27 24.27 23.06 23.41 0.0M
2024-01-02 23.75 24.68 23.61 24.32 0.0M