MetroCity

MCBS
🏛️ usa →
28.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.88 27.88 27.39 27.53 0.0M
2021-12-30 27.89 28.05 27.60 27.85 0.0M
2021-12-29 27.48 27.99 27.42 27.84 0.0M
2021-12-28 28.05 28.05 27.33 27.59 0.0M
2021-12-27 27.54 28.05 27.40 27.69 0.0M
2021-12-23 27.32 28.04 27.32 27.61 0.0M
2021-12-22 25.50 28.12 25.47 27.36 0.0M
2021-12-21 27.33 27.71 24.58 25.43 0.1M
2021-12-20 27.38 27.38 26.00 26.94 0.0M
2021-12-17 27.99 28.10 27.04 27.57 0.1M
2021-12-16 28.36 28.79 27.85 28.05 0.0M
2021-12-15 27.65 28.53 27.32 27.99 0.0M
2021-12-14 27.76 28.69 26.02 27.56 0.0M
2021-12-13 27.77 28.04 27.33 27.75 0.0M
2021-12-10 28.16 28.30 27.25 27.98 0.0M
2021-12-09 28.99 29.80 27.79 27.88 0.0M
2021-12-08 28.67 29.70 28.42 29.20 0.0M
2021-12-07 28.30 28.68 27.88 28.57 0.0M
2021-12-06 28.42 28.58 27.11 28.07 0.0M
2021-12-03 28.31 28.62 28.02 28.25 0.0M
2021-12-02 27.60 28.71 27.60 28.46 0.0M
2021-12-01 27.25 28.08 26.89 27.41 0.0M
2021-11-30 26.85 27.13 26.55 26.90 0.0M
2021-11-29 28.28 28.58 26.92 26.97 0.0M
2021-11-26 27.82 28.40 27.24 27.82 0.0M
2021-11-24 29.10 29.82 28.17 28.60 0.0M
2021-11-23 27.99 29.18 27.99 29.00 0.1M
2021-11-22 27.47 28.42 27.43 27.98 0.0M
2021-11-19 27.16 27.57 26.96 27.18 0.0M
2021-11-18 27.12 27.62 26.82 27.41 0.0M
2021-11-17 27.06 27.25 26.77 27.22 0.0M
2021-11-16 27.00 27.77 27.00 27.26 0.0M
2021-11-15 26.97 27.44 26.72 27.06 0.0M
2021-11-12 26.91 27.44 26.66 26.81 0.0M
2021-11-11 26.75 27.16 26.60 26.91 0.0M
2021-11-10 26.38 27.47 26.28 26.58 0.1M
2021-11-09 26.09 26.50 25.90 26.32 0.0M
2021-11-08 25.96 25.99 25.49 25.89 0.0M
2021-11-05 25.04 25.98 24.82 25.96 0.0M
2021-11-04 24.77 25.06 24.65 24.99 0.0M
2021-11-03 23.99 25.04 23.80 24.77 0.1M
2021-11-02 23.40 23.85 23.40 23.76 0.0M
2021-11-01 23.49 23.50 23.27 23.42 0.0M
2021-10-29 23.31 23.50 23.19 23.50 0.0M
2021-10-28 23.00 23.27 22.87 23.22 0.0M
2021-10-27 22.51 23.00 22.40 22.82 0.0M
2021-10-26 22.55 22.73 22.40 22.52 0.0M
2021-10-25 22.61 22.61 22.27 22.56 0.0M
2021-10-22 21.90 22.70 21.90 22.60 0.1M
2021-10-21 21.79 22.00 21.74 21.84 0.0M
2021-10-20 21.87 22.00 21.63 21.72 0.0M
2021-10-19 21.78 21.83 21.31 21.73 0.0M
2021-10-18 21.64 21.88 21.53 21.60 0.0M
2021-10-15 21.68 21.97 21.02 21.50 0.0M
2021-10-14 21.48 21.48 21.29 21.36 0.0M
2021-10-13 21.34 21.44 20.93 21.19 0.0M
2021-10-12 20.79 21.57 20.24 21.46 0.1M
2021-10-11 21.65 21.69 21.20 21.44 0.0M
2021-10-08 21.55 21.64 21.06 21.57 0.0M
2021-10-07 21.35 21.58 21.33 21.55 0.0M
2021-10-06 21.00 21.38 21.00 21.18 0.0M
2021-10-05 20.81 21.25 20.81 21.25 0.0M
2021-10-04 21.01 21.29 20.76 20.91 0.0M
2021-10-01 21.11 21.29 20.01 21.08 0.0M
2021-09-30 21.35 21.38 20.89 20.97 0.0M
2021-09-29 20.90 21.34 20.77 21.24 0.0M
2021-09-28 21.72 21.72 20.66 20.74 0.0M
2021-09-27 20.94 21.79 20.94 21.55 0.0M
2021-09-24 20.61 21.08 20.41 20.80 0.0M
2021-09-23 20.14 20.80 20.14 20.75 0.0M
2021-09-22 19.76 20.19 19.76 20.03 0.0M
2021-09-21 19.73 19.91 19.59 19.63 0.0M
2021-09-20 19.67 20.22 19.60 19.66 0.0M
2021-09-17 19.71 20.28 19.49 20.28 0.1M
2021-09-16 19.73 19.98 19.60 19.64 0.0M
2021-09-15 19.58 19.78 19.47 19.59 0.0M
2021-09-14 20.03 20.03 19.45 19.46 0.0M
2021-09-13 20.08 20.20 19.90 19.94 0.0M
2021-09-10 19.97 20.20 19.86 19.90 0.0M
2021-09-09 20.30 20.39 19.96 19.96 0.0M
2021-09-08 20.31 20.41 20.20 20.26 0.0M
2021-09-07 20.33 20.61 20.23 20.44 0.0M
2021-09-03 20.57 20.58 20.36 20.58 0.0M
2021-09-02 20.66 20.73 20.28 20.68 0.0M
2021-09-01 20.71 20.77 20.36 20.54 0.0M
2021-08-31 20.68 20.80 20.50 20.71 0.0M
2021-08-30 21.08 21.11 20.42 20.68 0.0M
2021-08-27 21.02 21.19 20.98 21.17 0.0M
2021-08-26 21.50 21.50 20.80 20.85 0.0M
2021-08-25 20.90 21.63 20.77 21.44 0.0M
2021-08-24 20.99 21.03 20.73 20.78 0.0M
2021-08-23 20.97 21.09 20.90 20.96 0.0M
2021-08-20 20.81 21.13 20.81 20.91 0.0M
2021-08-19 20.80 21.47 20.80 20.98 0.0M
2021-08-18 21.03 21.48 20.84 20.86 0.0M
2021-08-17 21.13 21.44 21.11 21.13 0.0M
2021-08-16 21.32 21.44 21.17 21.33 0.0M
2021-08-13 22.08 22.08 21.29 21.39 0.0M
2021-08-12 21.62 22.33 21.62 22.04 0.1M
2021-08-11 21.29 21.68 21.29 21.65 0.0M
2021-08-10 21.15 21.23 21.09 21.19 0.0M
2021-08-09 20.85 21.17 20.68 21.03 0.0M
2021-08-06 20.88 20.98 20.68 20.86 0.0M
2021-08-05 20.20 20.87 20.13 20.84 0.1M
2021-08-04 19.94 20.20 19.94 20.20 0.0M
2021-08-03 20.07 20.20 19.78 20.08 0.0M
2021-08-02 20.00 20.11 19.88 19.97 0.0M
2021-07-30 20.10 20.20 19.94 19.97 0.0M
2021-07-29 19.56 20.23 19.55 20.09 0.0M
2021-07-28 19.38 19.48 19.21 19.48 0.0M
2021-07-27 18.76 19.55 18.76 19.38 0.0M
2021-07-26 18.29 18.81 18.29 18.72 0.0M
2021-07-23 18.10 18.29 18.10 18.29 0.0M
2021-07-22 18.11 18.28 17.86 18.06 0.0M
2021-07-21 18.21 18.29 18.21 18.21 0.0M
2021-07-20 17.64 18.37 17.64 17.98 0.1M
2021-07-19 17.59 18.09 17.48 17.57 0.0M
2021-07-16 18.18 18.18 17.74 17.77 0.0M
2021-07-15 17.86 18.18 17.86 18.09 0.0M
2021-07-14 18.04 18.04 17.46 17.92 0.0M
2021-07-13 17.88 18.05 17.74 17.83 0.0M
2021-07-12 17.52 18.08 17.52 17.95 0.0M
2021-07-09 17.61 17.94 17.61 17.70 0.0M
2021-07-08 17.27 17.45 17.27 17.39 0.0M
2021-07-07 17.77 17.78 17.51 17.55 0.0M
2021-07-06 17.70 17.70 17.38 17.53 0.0M
2021-07-02 18.04 18.12 17.77 17.78 0.0M
2021-07-01 17.64 18.15 17.64 18.01 0.0M
2021-06-30 17.49 17.92 17.49 17.51 0.0M
2021-06-29 17.94 18.14 17.58 17.64 0.0M
2021-06-28 17.37 18.29 17.37 17.95 0.1M
2021-06-25 18.33 18.33 17.36 17.48 0.4M
2021-06-24 18.31 18.33 18.10 18.31 0.0M
2021-06-23 18.19 18.31 18.11 18.18 0.0M
2021-06-22 18.28 18.38 17.95 18.25 0.0M
2021-06-21 17.98 18.32 17.93 18.20 0.0M
2021-06-18 17.56 18.20 16.40 17.97 0.1M
2021-06-17 18.34 18.36 17.81 17.86 0.0M
2021-06-16 18.18 18.49 18.18 18.44 0.0M
2021-06-15 18.12 18.30 18.06 18.30 0.0M
2021-06-14 18.24 18.24 17.99 18.00 0.0M
2021-06-11 18.17 18.29 18.00 18.24 0.0M
2021-06-10 18.30 18.30 18.00 18.03 0.0M
2021-06-09 18.27 18.30 18.07 18.26 0.0M
2021-06-08 17.96 18.30 17.94 18.30 0.1M
2021-06-07 17.58 18.00 17.58 17.95 0.0M
2021-06-04 17.45 17.59 17.35 17.50 0.0M
2021-06-03 17.45 17.47 17.30 17.46 0.0M
2021-06-02 17.34 17.45 17.31 17.43 0.0M
2021-06-01 17.23 17.42 17.15 17.38 0.0M
2021-05-28 17.23 17.23 16.98 17.21 0.0M
2021-05-27 17.15 17.25 17.07 17.23 0.0M
2021-05-26 16.81 17.15 16.69 17.14 0.0M
2021-05-25 17.15 17.15 16.67 16.67 0.0M
2021-05-24 17.05 17.24 16.94 17.15 0.0M
2021-05-21 17.00 17.04 16.86 16.96 0.0M
2021-05-20 16.61 16.83 16.49 16.83 0.0M
2021-05-19 16.42 16.56 16.18 16.51 0.0M
2021-05-18 16.67 16.75 16.51 16.51 0.0M
2021-05-17 16.58 16.72 16.35 16.68 0.0M
2021-05-14 16.39 16.55 16.34 16.55 0.0M
2021-05-13 15.31 16.43 15.31 16.33 0.0M
2021-05-12 16.40 16.56 16.13 16.13 0.0M
2021-05-11 16.27 16.53 16.25 16.33 0.0M
2021-05-10 16.39 16.55 16.39 16.50 0.0M
2021-05-07 16.19 16.40 16.19 16.40 0.0M
2021-05-06 16.26 16.43 16.26 16.43 0.0M
2021-05-05 16.21 16.34 16.04 16.32 0.0M
2021-05-04 16.10 16.32 16.01 16.18 0.0M
2021-05-03 16.10 16.24 16.03 16.22 0.1M
2021-04-30 16.03 16.14 15.93 16.01 0.0M
2021-04-29 15.88 16.06 15.80 16.01 0.0M
2021-04-28 16.22 16.30 15.61 15.62 0.0M
2021-04-27 15.73 16.20 15.73 16.16 0.0M
2021-04-26 15.55 15.68 15.50 15.68 0.0M
2021-04-23 14.74 15.55 14.74 15.46 0.0M
2021-04-22 14.85 14.93 14.51 14.81 0.0M
2021-04-21 14.46 14.82 14.46 14.73 0.0M
2021-04-20 14.68 14.68 14.37 14.40 0.0M
2021-04-19 14.85 14.85 14.50 14.65 0.0M
2021-04-16 14.94 15.02 14.82 14.92 0.0M
2021-04-15 14.59 14.93 14.52 14.92 0.0M
2021-04-14 14.55 14.82 14.52 14.62 0.0M
2021-04-13 14.55 14.68 14.35 14.47 0.0M
2021-04-12 14.99 14.99 14.57 14.58 0.0M
2021-04-09 15.16 15.29 14.94 14.94 0.0M
2021-04-08 15.11 15.16 15.02 15.16 0.0M
2021-04-07 15.37 15.48 14.91 15.01 0.0M
2021-04-06 15.55 15.55 14.00 15.43 0.0M
2021-04-05 15.47 15.59 15.37 15.50 0.0M
2021-04-01 15.29 15.56 15.29 15.47 0.0M
2021-03-31 15.40 15.53 15.24 15.38 0.0M
2021-03-30 15.21 15.72 14.84 15.45 0.0M
2021-03-29 15.63 15.63 14.55 15.22 0.0M
2021-03-26 15.52 15.73 15.49 15.73 0.0M
2021-03-25 15.74 15.74 14.86 15.36 0.0M
2021-03-24 15.38 15.76 15.06 15.06 0.0M
2021-03-23 15.43 15.58 14.84 15.04 0.0M
2021-03-22 16.00 16.00 15.15 15.59 0.0M
2021-03-19 15.72 16.16 15.35 16.16 0.2M
2021-03-18 15.80 16.34 15.64 15.88 0.0M
2021-03-17 16.20 16.25 15.75 15.87 0.0M
2021-03-16 16.53 16.53 15.74 16.06 0.0M
2021-03-15 16.76 16.76 16.05 16.37 0.0M
2021-03-12 16.38 16.78 16.33 16.76 0.0M
2021-03-11 17.55 17.55 15.99 16.18 0.0M
2021-03-10 15.75 16.49 15.75 16.00 0.1M
2021-03-09 15.60 15.83 15.43 15.75 0.0M
2021-03-08 15.24 15.65 15.18 15.61 0.1M
2021-03-05 14.99 15.19 14.85 15.18 0.1M
2021-03-04 14.95 15.13 14.75 14.80 0.1M
2021-03-03 14.79 15.13 14.79 14.94 0.1M
2021-03-02 14.71 14.84 14.45 14.67 0.0M
2021-03-01 14.89 14.89 14.48 14.87 0.0M
2021-02-26 14.66 14.89 14.29 14.29 0.0M
2021-02-25 15.00 15.00 14.70 14.70 0.0M
2021-02-24 14.88 14.99 14.80 14.99 0.0M
2021-02-23 14.81 15.00 14.75 14.75 0.0M
2021-02-22 14.57 14.88 14.57 14.79 0.0M
2021-02-19 14.45 14.76 14.43 14.65 0.0M
2021-02-18 14.40 14.58 14.40 14.48 0.0M
2021-02-17 14.51 14.65 14.38 14.40 0.0M
2021-02-16 14.85 14.85 14.59 14.59 0.0M
2021-02-12 14.85 14.85 14.50 14.83 0.0M
2021-02-11 14.85 14.88 14.60 14.78 0.0M
2021-02-10 14.85 14.86 14.70 14.77 0.0M
2021-02-09 14.68 14.87 14.68 14.79 0.0M
2021-02-08 14.87 14.96 14.64 14.85 0.0M
2021-02-05 14.92 14.92 14.73 14.90 0.0M
2021-02-04 14.58 14.92 14.57 14.92 0.0M
2021-02-03 14.47 14.69 14.28 14.60 0.0M
2021-02-02 14.59 14.75 14.43 14.51 0.0M
2021-02-01 14.52 14.71 14.30 14.50 0.0M
2021-01-29 14.77 14.90 14.24 14.24 0.0M
2021-01-28 14.52 14.95 14.50 14.92 0.0M
2021-01-27 14.50 14.85 14.16 14.27 0.1M
2021-01-26 14.95 14.95 14.54 14.55 0.0M
2021-01-25 15.04 15.04 14.50 14.86 0.0M
2021-01-22 14.50 15.04 14.50 15.04 0.0M
2021-01-21 14.82 14.88 14.53 14.61 0.0M
2021-01-20 14.93 14.95 14.63 14.75 0.0M
2021-01-19 14.95 15.07 14.80 15.00 0.0M
2021-01-15 14.89 14.95 14.75 14.94 0.0M
2021-01-14 14.91 15.14 14.91 15.07 0.0M
2021-01-13 15.04 15.11 14.75 14.90 0.0M
2021-01-12 14.93 15.15 14.93 15.14 0.0M
2021-01-11 14.72 14.98 14.63 14.95 0.0M
2021-01-08 15.21 15.21 14.52 14.88 0.0M
2021-01-07 15.22 15.25 14.90 15.20 0.0M
2021-01-06 14.58 15.30 14.58 15.11 0.1M
2021-01-05 14.08 14.58 14.08 14.44 0.0M
2021-01-04 14.43 14.49 14.04 14.18 0.0M