MetroCity Bankshares Inc. (MCBS)
NASDAQ: MCBS
· Real-Time Price · USD
28.69
-0.11 (-0.38%)
At close: Sep 26, 2025, 3:59 PM
28.69
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
MCBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.81 | 28.90 | 28.56 | 28.69 | 28.69 | -0.38% | 21,979 |
| Sep 25, 2025 | 28.80 | 29.04 | 28.71 | 28.80 | 28.80 | -0.66% | 21,419 |
| Sep 24, 2025 | 28.97 | 29.35 | 28.62 | 28.99 | 28.99 | 0.07% | 26,903 |
| Sep 23, 2025 | 29.37 | 29.42 | 28.72 | 28.97 | 28.97 | -0.48% | 31,708 |
| Sep 22, 2025 | 29.04 | 29.18 | 28.67 | 29.11 | 29.11 | 0.34% | 31,638 |
| Sep 19, 2025 | 29.69 | 29.69 | 28.93 | 29.01 | 29.01 | -2.91% | 111,100 |
| Sep 18, 2025 | 29.47 | 29.96 | 29.02 | 29.88 | 29.88 | 2.96% | 50,800 |
| Sep 17, 2025 | 28.85 | 29.81 | 28.64 | 29.02 | 29.02 | 1.47% | 57,000 |
| Sep 16, 2025 | 28.91 | 28.91 | 28.52 | 28.60 | 28.60 | -1.58% | 20,226 |
| Sep 15, 2025 | 28.98 | 29.27 | 28.91 | 29.06 | 29.06 | 0.17% | 16,500 |
| Sep 12, 2025 | 29.02 | 29.23 | 28.77 | 29.01 | 29.01 | -1.02% | 18,400 |
| Sep 11, 2025 | 29.03 | 29.39 | 29.02 | 29.31 | 29.31 | 0.86% | 32,344 |
| Sep 10, 2025 | 29.07 | 29.30 | 28.82 | 29.06 | 29.06 | -0.58% | 30,700 |
| Sep 9, 2025 | 29.75 | 29.75 | 29.12 | 29.23 | 29.23 | -1.28% | 13,000 |
| Sep 8, 2025 | 29.39 | 29.66 | 29.15 | 29.61 | 29.61 | 0.41% | 19,900 |
| Sep 5, 2025 | 30.07 | 30.24 | 29.23 | 29.49 | 29.49 | -1.50% | 35,900 |
| Sep 4, 2025 | 29.59 | 29.94 | 29.41 | 29.94 | 29.94 | 1.87% | 36,323 |
| Sep 3, 2025 | 29.42 | 29.94 | 29.05 | 29.39 | 29.39 | -0.61% | 37,939 |
| Sep 2, 2025 | 29.65 | 29.86 | 29.40 | 29.57 | 29.57 | -1.24% | 29,031 |
| Aug 29, 2025 | 30.15 | 30.15 | 29.84 | 29.94 | 29.94 | -0.17% | 18,211 |