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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202526.0526.3525.3225.4525.45-3.63%68,604
Oct 28, 202526.1726.4626.1526.4126.150.96%31,488
Oct 27, 202526.5126.5126.1426.1625.91-1.25%31,157
Oct 24, 202526.5426.6426.3526.4926.230.88%15,034
Oct 23, 202526.5626.5626.1826.2626.01-0.83%24,191
Oct 22, 202526.0126.7126.0126.4826.221.07%41,845
Oct 21, 202525.9226.3825.9226.2025.950.15%34,050
Oct 20, 202526.5926.9525.9526.1625.91-0.65%44,646
Oct 17, 202525.9326.9525.7526.3326.072.17%54,578
Oct 16, 202526.4826.6725.5125.7725.52-2.64%64,383
Oct 15, 202527.2327.3526.3126.4726.21-2.36%36,559
Oct 14, 202526.3927.3526.1327.1126.852.19%72,172
Oct 13, 202526.5226.6526.1526.5326.271.07%32,396
Oct 10, 202526.5727.6126.2326.2526.00-0.72%58,177
Oct 9, 202526.8326.8726.3326.4426.18-1.86%21,674
Oct 8, 202527.0827.0826.5626.9426.680.26%20,202
Oct 7, 202527.2227.3426.7726.8726.61-0.70%31,083
Oct 6, 202527.6427.6426.9327.0626.80-1.71%36,021
Oct 3, 202527.5127.8027.3427.5327.260.73%23,316
Oct 2, 202527.6827.6827.0827.3327.06-1.66%25,296
Oct 1, 202527.4827.8827.3227.7927.520.36%36,337
Sep 30, 202527.8628.0127.6227.6927.42-1.18%60,370
Sep 29, 202528.7728.7727.9228.0227.75-2.34%31,246
Sep 26, 202528.8128.9028.5628.6928.41-0.38%21,979
Sep 25, 202528.8029.0428.7128.8028.52-0.66%21,419
Sep 24, 202528.9729.3528.6228.9928.710.07%26,903
Sep 23, 202529.3729.4228.7228.9728.69-0.48%31,708
Sep 22, 202529.0429.1828.6729.1128.830.34%31,638
Sep 19, 202529.6929.6928.9329.0128.73-2.90%111,062
Sep 18, 202529.4729.9629.0229.8829.582.95%50,762
Sep 17, 202528.8529.8128.6429.0228.741.47%56,962
Sep 16, 202528.9128.9128.5228.6028.32-1.58%20,226
Sep 15, 202528.9829.2728.9129.0628.780.17%16,486
Sep 12, 202529.0229.2328.7729.0128.73-1.02%18,365
Sep 11, 202529.0329.3929.0229.3129.030.86%32,344
Sep 10, 202529.0729.3028.8229.0628.78-0.58%30,699
Sep 9, 202529.7529.7529.1229.2328.95-1.28%12,984
Sep 8, 202529.3929.6629.1529.6129.320.41%19,867
Sep 5, 202530.0730.2429.2329.4929.20-1.50%35,892
Sep 4, 202529.5929.9429.4129.9429.651.89%36,323
Sep 3, 202529.4229.9429.0529.3929.10-0.63%37,939
Sep 2, 202529.6529.8629.4029.5729.28-1.24%29,031
Aug 29, 202530.1530.1529.8429.9429.65-0.17%18,211
Aug 28, 202529.9330.1029.6929.9929.70-0.43%23,538
Aug 27, 202530.0030.2329.9430.1229.830.23%38,468
Aug 26, 202529.7830.3429.7830.0529.761.11%40,118
Aug 25, 202529.8930.0029.4729.7229.43-1.23%23,648
Aug 22, 202528.7030.2828.7030.0929.805.62%60,897
Aug 21, 202528.3328.6528.2228.4928.21-0.14%15,228
Aug 20, 202528.5728.6928.3928.5328.250.42%16,595