MetroCity Bankshares, Inc. (MCBS)
NASDAQ: MCBS · Real-Time Price · USD
27.25
-0.12 (-0.44%)
At close: Jun 5, 2025, 4:00 PM
27.31
+0.06 (0.22%)
After-hours: Jun 5, 2025, 5:42 PM EDT
MetroCity Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 28.21 | 28.21 | 27.14 | 27.31 | 27.31 | -0.22% | 30,624 |
| Jun 4, 2025 | 28.12 | 28.12 | 27.35 | 27.37 | 27.37 | -2.15% | 30,276 |
| Jun 3, 2025 | 27.49 | 28.06 | 27.49 | 27.97 | 27.97 | 1.38% | 24,498 |
| Jun 2, 2025 | 27.96 | 27.96 | 27.32 | 27.59 | 27.59 | -1.25% | 37,397 |
| May 30, 2025 | 28.14 | 28.16 | 27.89 | 27.94 | 27.94 | -0.71% | 38,176 |
| May 29, 2025 | 27.86 | 28.18 | 27.79 | 28.14 | 28.14 | 1.15% | 22,109 |
| May 28, 2025 | 28.31 | 28.35 | 27.82 | 27.82 | 27.82 | -1.66% | 24,342 |
| May 27, 2025 | 27.76 | 28.47 | 27.51 | 28.29 | 28.29 | 2.57% | 31,281 |
| May 23, 2025 | 27.65 | 27.70 | 27.23 | 27.58 | 27.58 | -1.04% | 23,504 |
| May 22, 2025 | 27.94 | 28.19 | 27.75 | 27.87 | 27.87 | -0.82% | 20,735 |
| May 21, 2025 | 28.40 | 28.60 | 27.96 | 28.10 | 28.10 | -2.63% | 25,009 |
| May 20, 2025 | 29.05 | 29.05 | 28.68 | 28.86 | 28.86 | -0.48% | 15,302 |
| May 19, 2025 | 28.93 | 29.03 | 28.67 | 29.00 | 29.00 | -0.68% | 16,474 |
| May 16, 2025 | 29.47 | 29.52 | 29.20 | 29.20 | 29.20 | -1.25% | 34,801 |
| May 15, 2025 | 29.34 | 29.78 | 29.34 | 29.57 | 29.57 | 0.75% | 22,659 |
| May 14, 2025 | 29.40 | 29.59 | 29.08 | 29.35 | 29.35 | -0.41% | 27,757 |
| May 13, 2025 | 29.74 | 29.74 | 29.32 | 29.47 | 29.47 | 0.55% | 21,940 |
| May 12, 2025 | 29.41 | 29.89 | 28.97 | 29.31 | 29.31 | 2.52% | 33,876 |
| May 9, 2025 | 28.72 | 28.93 | 28.41 | 28.59 | 28.59 | -0.23% | 29,538 |
| May 8, 2025 | 28.45 | 28.96 | 28.13 | 28.66 | 28.66 | 1.72% | 34,344 |
| May 7, 2025 | 28.45 | 28.49 | 27.92 | 28.17 | 28.17 | 0.64% | 30,877 |
| May 6, 2025 | 28.11 | 28.25 | 27.91 | 27.99 | 27.99 | -1.20% | 19,620 |
| May 5, 2025 | 28.31 | 28.64 | 28.19 | 28.33 | 28.33 | -0.42% | 18,878 |
| May 2, 2025 | 28.05 | 28.55 | 27.73 | 28.45 | 28.45 | 2.26% | 29,421 |
| May 1, 2025 | 27.64 | 27.95 | 27.01 | 27.82 | 27.82 | 0.91% | 52,724 |
| Apr 30, 2025 | 27.40 | 27.87 | 27.17 | 27.57 | 27.57 | -1.71% | 44,194 |
| Apr 29, 2025 | 27.69 | 28.27 | 27.39 | 28.05 | 27.82 | 0.83% | 33,378 |
| Apr 28, 2025 | 27.74 | 28.03 | 27.34 | 27.82 | 27.59 | 0.80% | 42,149 |
| Apr 25, 2025 | 27.66 | 27.74 | 27.30 | 27.60 | 27.37 | -1.46% | 26,583 |
| Apr 24, 2025 | 27.48 | 28.66 | 27.48 | 28.01 | 27.78 | -1.41% | 56,117 |
| Apr 23, 2025 | 29.20 | 29.61 | 28.28 | 28.41 | 28.18 | -0.49% | 38,952 |
| Apr 22, 2025 | 27.76 | 28.70 | 27.38 | 28.55 | 28.31 | 3.78% | 39,902 |
| Apr 21, 2025 | 26.60 | 27.74 | 26.51 | 27.51 | 27.28 | 1.93% | 49,315 |
| Apr 17, 2025 | 26.67 | 27.22 | 26.64 | 26.99 | 26.77 | 1.20% | 50,673 |
| Apr 16, 2025 | 26.58 | 26.74 | 26.35 | 26.67 | 26.45 | 0.30% | 43,298 |
| Apr 15, 2025 | 25.95 | 26.98 | 25.95 | 26.59 | 26.37 | 1.68% | 37,260 |
| Apr 14, 2025 | 26.61 | 26.61 | 25.59 | 26.15 | 25.93 | 1.28% | 45,797 |
| Apr 11, 2025 | 25.32 | 25.98 | 25.32 | 25.82 | 25.61 | 1.69% | 44,402 |
| Apr 10, 2025 | 26.26 | 26.86 | 25.01 | 25.39 | 25.18 | -4.87% | 40,494 |
| Apr 9, 2025 | 25.36 | 27.52 | 25.00 | 26.69 | 26.47 | 4.71% | 72,949 |
| Apr 8, 2025 | 26.27 | 26.39 | 25.10 | 25.49 | 25.28 | -0.51% | 45,638 |
| Apr 7, 2025 | 24.91 | 26.69 | 24.59 | 25.62 | 25.41 | 1.14% | 73,830 |
| Apr 4, 2025 | 25.00 | 25.47 | 24.24 | 25.33 | 25.12 | -1.63% | 69,691 |
| Apr 3, 2025 | 26.49 | 26.60 | 25.65 | 25.75 | 25.54 | -7.11% | 61,241 |
| Apr 2, 2025 | 27.23 | 27.76 | 27.22 | 27.72 | 27.49 | 0.36% | 47,056 |
| Apr 1, 2025 | 27.36 | 27.84 | 27.21 | 27.62 | 27.39 | 0.18% | 29,905 |
| Mar 31, 2025 | 27.00 | 27.77 | 27.00 | 27.57 | 27.34 | 0.62% | 76,337 |
| Mar 28, 2025 | 27.66 | 27.66 | 27.08 | 27.40 | 27.17 | -0.90% | 70,964 |
| Mar 27, 2025 | 27.70 | 27.81 | 27.40 | 27.65 | 27.42 | 0.11% | 34,849 |
| Mar 26, 2025 | 28.08 | 28.13 | 27.47 | 27.62 | 27.39 | 0.51% | 29,689 |