MetroCity Bankshares, Inc. (MCBS)
NASDAQ: MCBS · Real-Time Price · USD
25.45
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open
MetroCity Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 26.05 | 26.35 | 25.32 | 25.45 | 25.45 | -3.63% | 68,604 |
| Oct 28, 2025 | 26.17 | 26.46 | 26.15 | 26.41 | 26.15 | 0.96% | 31,488 |
| Oct 27, 2025 | 26.51 | 26.51 | 26.14 | 26.16 | 25.91 | -1.25% | 31,157 |
| Oct 24, 2025 | 26.54 | 26.64 | 26.35 | 26.49 | 26.23 | 0.88% | 15,034 |
| Oct 23, 2025 | 26.56 | 26.56 | 26.18 | 26.26 | 26.01 | -0.83% | 24,191 |
| Oct 22, 2025 | 26.01 | 26.71 | 26.01 | 26.48 | 26.22 | 1.07% | 41,845 |
| Oct 21, 2025 | 25.92 | 26.38 | 25.92 | 26.20 | 25.95 | 0.15% | 34,050 |
| Oct 20, 2025 | 26.59 | 26.95 | 25.95 | 26.16 | 25.91 | -0.65% | 44,646 |
| Oct 17, 2025 | 25.93 | 26.95 | 25.75 | 26.33 | 26.07 | 2.17% | 54,578 |
| Oct 16, 2025 | 26.48 | 26.67 | 25.51 | 25.77 | 25.52 | -2.64% | 64,383 |
| Oct 15, 2025 | 27.23 | 27.35 | 26.31 | 26.47 | 26.21 | -2.36% | 36,559 |
| Oct 14, 2025 | 26.39 | 27.35 | 26.13 | 27.11 | 26.85 | 2.19% | 72,172 |
| Oct 13, 2025 | 26.52 | 26.65 | 26.15 | 26.53 | 26.27 | 1.07% | 32,396 |
| Oct 10, 2025 | 26.57 | 27.61 | 26.23 | 26.25 | 26.00 | -0.72% | 58,177 |
| Oct 9, 2025 | 26.83 | 26.87 | 26.33 | 26.44 | 26.18 | -1.86% | 21,674 |
| Oct 8, 2025 | 27.08 | 27.08 | 26.56 | 26.94 | 26.68 | 0.26% | 20,202 |
| Oct 7, 2025 | 27.22 | 27.34 | 26.77 | 26.87 | 26.61 | -0.70% | 31,083 |
| Oct 6, 2025 | 27.64 | 27.64 | 26.93 | 27.06 | 26.80 | -1.71% | 36,021 |
| Oct 3, 2025 | 27.51 | 27.80 | 27.34 | 27.53 | 27.26 | 0.73% | 23,316 |
| Oct 2, 2025 | 27.68 | 27.68 | 27.08 | 27.33 | 27.06 | -1.66% | 25,296 |
| Oct 1, 2025 | 27.48 | 27.88 | 27.32 | 27.79 | 27.52 | 0.36% | 36,337 |
| Sep 30, 2025 | 27.86 | 28.01 | 27.62 | 27.69 | 27.42 | -1.18% | 60,370 |
| Sep 29, 2025 | 28.77 | 28.77 | 27.92 | 28.02 | 27.75 | -2.34% | 31,246 |
| Sep 26, 2025 | 28.81 | 28.90 | 28.56 | 28.69 | 28.41 | -0.38% | 21,979 |
| Sep 25, 2025 | 28.80 | 29.04 | 28.71 | 28.80 | 28.52 | -0.66% | 21,419 |
| Sep 24, 2025 | 28.97 | 29.35 | 28.62 | 28.99 | 28.71 | 0.07% | 26,903 |
| Sep 23, 2025 | 29.37 | 29.42 | 28.72 | 28.97 | 28.69 | -0.48% | 31,708 |
| Sep 22, 2025 | 29.04 | 29.18 | 28.67 | 29.11 | 28.83 | 0.34% | 31,638 |
| Sep 19, 2025 | 29.69 | 29.69 | 28.93 | 29.01 | 28.73 | -2.90% | 111,062 |
| Sep 18, 2025 | 29.47 | 29.96 | 29.02 | 29.88 | 29.58 | 2.95% | 50,762 |
| Sep 17, 2025 | 28.85 | 29.81 | 28.64 | 29.02 | 28.74 | 1.47% | 56,962 |
| Sep 16, 2025 | 28.91 | 28.91 | 28.52 | 28.60 | 28.32 | -1.58% | 20,226 |
| Sep 15, 2025 | 28.98 | 29.27 | 28.91 | 29.06 | 28.78 | 0.17% | 16,486 |
| Sep 12, 2025 | 29.02 | 29.23 | 28.77 | 29.01 | 28.73 | -1.02% | 18,365 |
| Sep 11, 2025 | 29.03 | 29.39 | 29.02 | 29.31 | 29.03 | 0.86% | 32,344 |
| Sep 10, 2025 | 29.07 | 29.30 | 28.82 | 29.06 | 28.78 | -0.58% | 30,699 |
| Sep 9, 2025 | 29.75 | 29.75 | 29.12 | 29.23 | 28.95 | -1.28% | 12,984 |
| Sep 8, 2025 | 29.39 | 29.66 | 29.15 | 29.61 | 29.32 | 0.41% | 19,867 |
| Sep 5, 2025 | 30.07 | 30.24 | 29.23 | 29.49 | 29.20 | -1.50% | 35,892 |
| Sep 4, 2025 | 29.59 | 29.94 | 29.41 | 29.94 | 29.65 | 1.89% | 36,323 |
| Sep 3, 2025 | 29.42 | 29.94 | 29.05 | 29.39 | 29.10 | -0.63% | 37,939 |
| Sep 2, 2025 | 29.65 | 29.86 | 29.40 | 29.57 | 29.28 | -1.24% | 29,031 |
| Aug 29, 2025 | 30.15 | 30.15 | 29.84 | 29.94 | 29.65 | -0.17% | 18,211 |
| Aug 28, 2025 | 29.93 | 30.10 | 29.69 | 29.99 | 29.70 | -0.43% | 23,538 |
| Aug 27, 2025 | 30.00 | 30.23 | 29.94 | 30.12 | 29.83 | 0.23% | 38,468 |
| Aug 26, 2025 | 29.78 | 30.34 | 29.78 | 30.05 | 29.76 | 1.11% | 40,118 |
| Aug 25, 2025 | 29.89 | 30.00 | 29.47 | 29.72 | 29.43 | -1.23% | 23,648 |
| Aug 22, 2025 | 28.70 | 30.28 | 28.70 | 30.09 | 29.80 | 5.62% | 60,897 |
| Aug 21, 2025 | 28.33 | 28.65 | 28.22 | 28.49 | 28.21 | -0.14% | 15,228 |
| Aug 20, 2025 | 28.57 | 28.69 | 28.39 | 28.53 | 28.25 | 0.42% | 16,595 |