MetroCity Bankshares Inc. (MCBS)
NASDAQ: MCBS
· Real-Time Price · USD
28.39
-0.40 (-1.39%)
At close: Aug 15, 2025, 11:14 AM
MCBS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 28.69 | 28.91 | 28.30 | 28.79 | 28.79 | -1.20% | 29,320 |
Aug 13, 2025 | 28.88 | 29.20 | 28.82 | 29.14 | 29.14 | 1.46% | 27,528 |
Aug 12, 2025 | 27.79 | 28.79 | 27.64 | 28.72 | 28.72 | 4.74% | 36,636 |
Aug 11, 2025 | 27.54 | 27.68 | 26.98 | 27.42 | 27.42 | 0.00% | 64,208 |
Aug 8, 2025 | 27.50 | 27.87 | 27.35 | 27.42 | 27.42 | 0.92% | 28,800 |
Aug 7, 2025 | 27.64 | 27.64 | 27.00 | 27.17 | 27.17 | -0.26% | 32,436 |
Aug 6, 2025 | 27.39 | 27.54 | 27.13 | 27.24 | 27.24 | -1.05% | 23,626 |
Aug 5, 2025 | 27.44 | 27.63 | 27.03 | 27.53 | 27.53 | 0.22% | 41,800 |
Aug 4, 2025 | 27.48 | 27.53 | 26.72 | 27.47 | 27.47 | 2.12% | 40,700 |
Aug 1, 2025 | 27.21 | 27.21 | 26.74 | 26.90 | 26.90 | -2.54% | 55,500 |
Jul 31, 2025 | 27.67 | 27.74 | 27.43 | 27.60 | 27.60 | -1.39% | 42,400 |
Jul 30, 2025 | 28.83 | 29.00 | 27.78 | 27.99 | 27.99 | -3.75% | 33,923 |
Jul 29, 2025 | 29.96 | 30.06 | 29.01 | 29.08 | 28.83 | -1.99% | 33,032 |
Jul 28, 2025 | 29.36 | 29.98 | 29.08 | 29.67 | 29.41 | 1.12% | 52,100 |
Jul 25, 2025 | 29.04 | 29.50 | 28.82 | 29.34 | 29.09 | -1.01% | 58,700 |
Jul 24, 2025 | 30.29 | 30.29 | 29.54 | 29.64 | 29.39 | -2.60% | 35,432 |
Jul 23, 2025 | 30.75 | 30.75 | 30.03 | 30.43 | 30.17 | -0.03% | 28,700 |
Jul 22, 2025 | 30.71 | 31.06 | 29.87 | 30.44 | 30.18 | -0.29% | 49,624 |
Jul 21, 2025 | 29.35 | 30.79 | 28.63 | 30.53 | 30.27 | 4.20% | 69,243 |
Jul 18, 2025 | 29.73 | 29.73 | 28.97 | 29.30 | 29.05 | -0.07% | 38,000 |