MetroCity Bankshares Inc. (MCBS)
27.44
-0.21 (-0.76%)
At close: Mar 28, 2025, 3:59 PM
27.45
0.03%
After-hours: Mar 28, 2025, 05:42 PM EDT
MCBS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.66 | 27.66 | 27.08 | 27.40 | -0.25 | -0.90% | 70,964 |
| Mar 27, 2025 | 27.70 | 27.81 | 27.40 | 27.65 | 0.03 | 0.11% | 34,849 |
| Mar 26, 2025 | 28.08 | 28.13 | 27.47 | 27.62 | 0.14 | 0.51% | 29,700 |
| Mar 25, 2025 | 27.70 | 28.00 | 27.42 | 27.48 | -0.39 | -1.40% | 38,900 |
| Mar 24, 2025 | 27.66 | 27.94 | 27.57 | 27.87 | 0.67 | 2.46% | 25,600 |
| Mar 21, 2025 | 27.08 | 27.36 | 26.91 | 27.20 | -0.29 | -1.05% | 94,417 |
| Mar 20, 2025 | 27.30 | 27.75 | 27.30 | 27.49 | -0.15 | -0.54% | 24,020 |
| Mar 19, 2025 | 26.87 | 27.76 | 26.87 | 27.64 | 0.52 | 1.92% | 26,200 |
| Mar 18, 2025 | 27.15 | 27.16 | 26.76 | 27.12 | -0.22 | -0.80% | 35,735 |
| Mar 17, 2025 | 27.17 | 28.26 | 27.16 | 27.34 | -0.44 | -1.58% | 38,300 |
| Mar 14, 2025 | 27.90 | 27.90 | 27.62 | 27.78 | 0.57 | 2.09% | 21,222 |
| Mar 13, 2025 | 27.92 | 28.08 | 27.13 | 27.21 | -0.39 | -1.41% | 23,200 |
| Mar 12, 2025 | 27.58 | 27.78 | 27.24 | 27.60 | 0.15 | 0.55% | 28,200 |
| Mar 11, 2025 | 27.59 | 28.60 | 27.29 | 27.45 | -0.03 | -0.11% | 32,216 |
| Mar 10, 2025 | 28.01 | 28.31 | 27.20 | 27.48 | -0.91 | -3.21% | 46,014 |
| Mar 7, 2025 | 28.41 | 28.63 | 28.04 | 28.39 | -0.19 | -0.66% | 42,730 |
| Mar 6, 2025 | 28.01 | 28.64 | 27.93 | 28.58 | -0.09 | -0.31% | 24,432 |
| Mar 5, 2025 | 29.83 | 29.83 | 28.31 | 28.67 | -0.23 | -0.80% | 36,442 |
| Mar 4, 2025 | 29.67 | 29.72 | 28.90 | 28.90 | -0.95 | -3.18% | 39,800 |
| Mar 3, 2025 | 30.26 | 30.56 | 29.51 | 29.85 | -0.43 | -1.42% | 45,015 |
| Feb 28, 2025 | 30.08 | 30.30 | 29.81 | 30.28 | 0.35 | 1.17% | 30,200 |
| Feb 27, 2025 | 29.87 | 30.05 | 29.69 | 29.93 | -0.03 | -0.10% | 20,325 |
| Feb 26, 2025 | 29.94 | 30.06 | 29.50 | 29.96 | 0.00 | 0.00% | 32,100 |
| Feb 25, 2025 | 30.04 | 30.45 | 29.78 | 29.96 | 0.14 | 0.47% | 42,300 |
| Feb 24, 2025 | 30.25 | 30.27 | 29.82 | 29.82 | -0.21 | -0.70% | 28,600 |
| Feb 21, 2025 | 31.02 | 31.02 | 29.74 | 30.03 | -0.58 | -1.89% | 58,500 |
| Feb 20, 2025 | 30.93 | 30.93 | 30.35 | 30.61 | -0.57 | -1.83% | 31,309 |
| Feb 19, 2025 | 31.23 | 31.55 | 30.82 | 31.18 | -0.55 | -1.73% | 52,214 |
| Feb 18, 2025 | 31.43 | 31.83 | 31.43 | 31.73 | 0.22 | 0.70% | 19,400 |
| Feb 14, 2025 | 31.74 | 32.12 | 31.44 | 31.51 | -0.03 | -0.10% | 14,800 |
| Feb 13, 2025 | 31.52 | 31.69 | 31.00 | 31.54 | 0.35 | 1.12% | 20,400 |
| Feb 12, 2025 | 31.51 | 31.74 | 31.19 | 31.19 | -1.01 | -3.14% | 26,705 |
| Feb 11, 2025 | 31.18 | 32.21 | 30.94 | 32.20 | 0.63 | 2.00% | 18,200 |
| Feb 10, 2025 | 31.70 | 31.83 | 31.33 | 31.57 | -0.06 | -0.19% | 35,208 |
| Feb 7, 2025 | 32.32 | 32.37 | 31.11 | 31.63 | -0.50 | -1.56% | 28,000 |
| Feb 6, 2025 | 31.74 | 32.28 | 31.65 | 32.13 | 0.48 | 1.52% | 22,725 |
| Feb 5, 2025 | 31.42 | 31.73 | 31.00 | 31.65 | 0.53 | 1.70% | 30,810 |
| Feb 4, 2025 | 30.14 | 31.12 | 30.14 | 31.12 | 0.73 | 2.40% | 23,145 |
| Feb 3, 2025 | 30.07 | 30.92 | 29.80 | 30.39 | -0.47 | -1.52% | 36,200 |
| Jan 31, 2025 | 30.96 | 31.26 | 30.74 | 30.86 | -0.22 | -0.71% | 36,243 |
| Jan 30, 2025 | 31.56 | 31.88 | 30.97 | 31.08 | -0.31 | -0.99% | 24,140 |
| Jan 29, 2025 | 31.29 | 31.69 | 30.94 | 31.39 | -0.18 | -0.57% | 27,800 |
| Jan 28, 2025 | 31.69 | 32.03 | 31.24 | 31.57 | -0.12 | -0.38% | 25,900 |
| Jan 27, 2025 | 31.28 | 31.87 | 31.09 | 31.69 | 0.42 | 1.34% | 42,500 |
| Jan 24, 2025 | 31.26 | 31.49 | 30.67 | 31.27 | 0.02 | 0.06% | 34,700 |
| Jan 23, 2025 | 31.20 | 31.62 | 30.97 | 31.25 | -0.27 | -0.86% | 34,000 |
| Jan 22, 2025 | 32.19 | 32.80 | 31.52 | 31.52 | -0.90 | -2.78% | 37,419 |
| Jan 21, 2025 | 32.00 | 32.69 | 32.00 | 32.42 | 0.68 | 2.14% | 31,200 |
| Jan 17, 2025 | 31.84 | 32.32 | 31.39 | 31.74 | 0.17 | 0.54% | 37,932 |
| Jan 16, 2025 | 32.01 | 32.01 | 31.11 | 31.57 | -0.41 | -1.28% | 46,512 |