MetroCity Bankshares Inc. (MCBS)
NASDAQ: MCBS
· Real-Time Price · USD
29.49
-0.45 (-1.50%)
At close: Sep 05, 2025, 3:59 PM
29.49
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
MCBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 29.93 | 30.10 | 29.69 | 29.99 | 29.99 | -0.43% | 23,538 |
| Aug 27, 2025 | 30.00 | 30.23 | 29.94 | 30.12 | 30.12 | 0.23% | 38,500 |
| Aug 26, 2025 | 29.78 | 30.34 | 29.78 | 30.05 | 30.05 | 1.11% | 40,118 |
| Aug 25, 2025 | 29.89 | 30.00 | 29.47 | 29.72 | 29.72 | -1.23% | 23,648 |
| Aug 22, 2025 | 28.70 | 30.28 | 28.70 | 30.09 | 30.09 | 5.62% | 60,900 |
| Aug 21, 2025 | 28.33 | 28.65 | 28.22 | 28.49 | 28.49 | -0.14% | 15,228 |
| Aug 20, 2025 | 28.57 | 28.69 | 28.39 | 28.53 | 28.53 | 0.42% | 16,600 |
| Aug 19, 2025 | 28.36 | 28.59 | 28.14 | 28.41 | 28.41 | -0.14% | 14,422 |
| Aug 18, 2025 | 28.31 | 28.61 | 28.20 | 28.45 | 28.45 | 0.78% | 28,200 |
| Aug 15, 2025 | 28.94 | 29.06 | 28.03 | 28.23 | 28.23 | -1.95% | 28,506 |
| 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 |