Premium
MetroCity Bankshares Inc (MCBS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.285171102662 | 31.56 | 31.88 | 29.8 | 29939 | 30.98458759 | CS |
| 4 | 0.97 | 3.16166883963 | 30.68 | 32.688 | 29.19 | 34346 | 31.19656297 | CS |
| 12 | -2.68 | -7.80658316341 | 34.33 | 36.152 | 29.19 | 39078 | 32.83041847 | CS |
| 26 | 4.46 | 16.4030893711 | 27.19 | 36.152 | 26.5601 | 38840 | 31.4539623 | CS |
| 52 | 8.22 | 35.0832266325 | 23.43 | 36.152 | 21.71 | 34494 | 29.37833689 | CS |
| 156 | 6.8 | 27.3641851107 | 24.85 | 36.152 | 13.1 | 32262 | 23.69895913 | CS |
| 260 | 15.15 | 91.8181818182 | 16.5 | 36.152 | 8.31 | 34371 | 20.46733988 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 31.65 | 0.53 | 1.70 | 31.42 | 31.73 | 31 | 30810 |
| 1738712100 | 31.12 | 0.73 | 2.40 | 30.66 | 31.1224 | 30.4025 | 21823 |
| 1738625700 | 30.39 | -0.47 | -1.52 | 30.07 | 30.92 | 29.8 | 32656 |
| 1738366500 | 30.86 | -0.22 | -0.71 | 30.96 | 31.47 | 30.74 | 36243 |
| 1738280100 | 31.08 | -0.31 | -0.99 | 31.56 | 31.88 | 30.97 | 24140 |
| 1738193700 | 31.39 | -0.18 | -0.57 | 31.29 | 31.69 | 30.94 | 27757 |
| 1738107300 | 31.57 | -0.12 | -0.38 | 31.69 | 32.03 | 31.24 | 25832 |
| 1738020900 | 31.69 | 0.42 | 1.34 | 31.28 | 31.87 | 31.085 | 42435 |
| 1737761700 | 31.27 | -0.25 | -0.79 | 31.26 | 31.49 | 30.67 | 34382 |
| 1737675300 | 31.52 | 0 | 0.00 | 31.52 | 31.52 | 31.52 | 0 |
| 1737588900 | 31.52 | -0.9 | -2.78 | 32.189999 | 32.189999 | 31.52 | 32994 |
| 1737502500 | 32.42 | 0.68 | 2.14 | 32 | 32.688 | 32 | 29650 |
| 1737156900 | 31.74 | 0.17 | 0.54 | 31.84 | 32.32 | 31.385 | 37932 |
| 1737070500 | 31.57 | -0.41 | -1.28 | 31.98 | 32.06 | 31.1117 | 46512 |
| 1736984100 | 31.98 | 0.74 | 2.37 | 32.35 | 32.35 | 31.65 | 33267 |
| 1736897700 | 31.24 | 1.06 | 3.51 | 30.36 | 31.28 | 30.36 | 28641 |
| 1736811300 | 30.18 | 0.44 | 1.48 | 29.29 | 30.32 | 29.29 | 38228 |
| 1736552100 | 29.74 | -1.58 | -5.04 | 30.88 | 31.2 | 29.19 | 54782 |
| 1736379300 | 31.32 | 0.3 | 0.97 | 30.97 | 32.659999 | 30.66 | 70453 |
| 1736292900 | 31.02 | -0.43 | -1.37 | 31.6 | 31.85 | 30.655 | 41778 |
| 1736206500 | 31.45 | -0.42 | -1.32 | 31.91 | 32.2 | 31.1636 | 49071 |
| 1735947300 | 31.87 | 0.38 | 1.21 | 34.3724 | 34.3724 | 31.2 | 33403 |
| 1735860900 | 31.49 | -0.46 | -1.44 | 32.189999 | 32.39 | 31.16 | 27846 |
| 1735688100 | 31.95 | -0.31 | -0.96 | 32.549999 | 32.854999 | 31.93 | 27288 |
| 1735601700 | 32.259999 | 0.22 | 0.69 | 31.65 | 32.47 | 31.65 | 31921 |
| 1735342500 | 32.04 | -0.83 | -2.53 | 32.63 | 33.745 | 31.8 | 31049 |
| 1735256100 | 32.869999 | 0.32 | 0.98 | 32.33 | 32.88 | 32.06 | 28199 |
| 1735077840 | 32.549999 | 0.35 | 1.09 | 32.32 | 32.5514 | 31.5721 | 35590 |
| 1734996900 | 32.2 | -0.25 | -0.76 | 32.57 | 32.57 | 32.02 | 33886 |
| 1734737700 | 32.445 | 0.4 | 1.23 | 32.09 | 32.9 | 32.049999 | 95045 |
| 1734651300 | 32.049999 | -0.41 | -1.26 | 32.75 | 33.299999 | 31.91 | 44287 |
| 1734564900 | 32.46 | -2.03 | -5.89 | 34.74 | 35 | 31.81 | 76911 |
| 1734478500 | 34.49 | -0.2 | -0.58 | 34.68 | 34.913 | 34.22 | 51672 |
| 1734392100 | 34.69 | 0.9 | 2.66 | 34.03 | 34.73 | 33.5 | 47050 |
| 1734132900 | 33.79 | -0.37 | -1.08 | 33.72 | 34.05 | 33.46 | 41092 |
| 1734046500 | 34.16 | -0.97 | -2.76 | 35.02 | 35.445 | 34.11 | 39675 |
| 1733960100 | 35.13 | 0.49 | 1.41 | 35.215 | 35.4 | 34.5007 | 56482 |
| 1733873700 | 34.64 | 0.57 | 1.67 | 33.6 | 34.84 | 33.6 | 31313 |
| 1733787300 | 34.07 | -0.69 | -1.99 | 34.685 | 35.015 | 33.98 | 35965 |
| 1733528100 | 34.76 | 0.11 | 0.32 | 34.7 | 34.89 | 34.35 | 24207 |
| 1733441700 | 34.65 | -0.12 | -0.35 | 34.98 | 35.13 | 34.42 | 29782 |
| 1733355300 | 34.77 | 0.54 | 1.58 | 34.42 | 34.82 | 33.84 | 29479 |
| 1733268900 | 34.23 | -0.28 | -0.81 | 34.91 | 34.91 | 34.09 | 28681 |
| 1733182500 | 34.51 | 0.17 | 0.50 | 34.02 | 35.03 | 33.83 | 38522 |
| 1732917840 | 34.34 | -0.07 | -0.20 | 34.225 | 34.44 | 33.8 | 29274 |
| 1732750500 | 34.41 | 0.1 | 0.29 | 34.78 | 34.83 | 34.28 | 25592 |
| 1732664100 | 34.31 | -0.96 | -2.72 | 34.81 | 34.96 | 34.29 | 32690 |
| 1732577700 | 35.27 | 0.02 | 0.06 | 35.5 | 36.152 | 35.23 | 55830 |
| 1732318500 | 35.25 | 0.93 | 2.71 | 34.76 | 35.4 | 34.61 | 43357 |
| 1732232100 | 34.32 | 0.89 | 2.66 | 33.93 | 34.5599 | 33.89 | 37209 |
| 1732145700 | 33.43 | -0.36 | -1.07 | 33.49 | 33.6 | 32.909999 | 29128 |
| 1732059300 | 33.79 | 0.14 | 0.42 | 33.36 | 33.86 | 33.33 | 29658 |
| 1731972900 | 33.65 | -0.26 | -0.77 | 34.33 | 34.33 | 33.57 | 28151 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
