MetroCity Bankshares, Inc. (MCBS)
NASDAQ: MCBS · Real-Time Price · USD
29.30
-0.02 (-0.07%)
Jul 18, 2025, 4:00 PM - Market closed
MetroCity Bankshares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 29.73 | 29.73 | 28.97 | 29.30 | 29.30 | -0.07% | 37,967 |
Jul 17, 2025 | 29.02 | 29.55 | 29.02 | 29.32 | 29.32 | 1.28% | 44,445 |
Jul 16, 2025 | 29.05 | 29.05 | 28.17 | 28.95 | 28.95 | 1.69% | 36,282 |
Jul 15, 2025 | 29.41 | 29.57 | 28.37 | 28.47 | 28.47 | -3.65% | 37,510 |
Jul 14, 2025 | 29.01 | 29.56 | 29.00 | 29.55 | 29.55 | 1.55% | 23,048 |
Jul 11, 2025 | 29.60 | 29.60 | 29.10 | 29.10 | 29.10 | -2.74% | 22,052 |
Jul 10, 2025 | 29.73 | 30.13 | 29.41 | 29.92 | 29.92 | 0.03% | 17,327 |
Jul 9, 2025 | 30.08 | 30.08 | 29.71 | 29.91 | 29.91 | -0.07% | 15,504 |
Jul 8, 2025 | 29.84 | 30.28 | 29.84 | 29.93 | 29.93 | 0.61% | 34,237 |
Jul 7, 2025 | 29.96 | 30.30 | 29.64 | 29.75 | 29.75 | -1.42% | 56,053 |
Jul 3, 2025 | 29.89 | 30.47 | 29.73 | 30.18 | 30.18 | 1.62% | 23,978 |
Jul 2, 2025 | 29.55 | 29.78 | 28.91 | 29.70 | 29.70 | 0.99% | 43,766 |
Jul 1, 2025 | 28.41 | 29.59 | 28.41 | 29.41 | 29.41 | 2.90% | 48,250 |
Jun 30, 2025 | 28.64 | 28.71 | 28.32 | 28.58 | 28.58 | 0.63% | 53,669 |
Jun 27, 2025 | 28.53 | 28.65 | 28.13 | 28.40 | 28.40 | -0.18% | 332,903 |
Jun 26, 2025 | 28.07 | 28.45 | 28.07 | 28.45 | 28.45 | 1.90% | 19,066 |
Jun 25, 2025 | 28.13 | 28.13 | 27.73 | 27.92 | 27.92 | -0.64% | 22,195 |
Jun 24, 2025 | 28.11 | 28.50 | 28.03 | 28.10 | 28.10 | 0.61% | 30,357 |
Jun 23, 2025 | 27.04 | 27.99 | 27.04 | 27.93 | 27.93 | 3.14% | 49,115 |
Jun 20, 2025 | 27.18 | 27.53 | 26.96 | 27.08 | 27.08 | 0.74% | 73,798 |
Jun 18, 2025 | 26.77 | 27.25 | 26.77 | 26.88 | 26.88 | 0.15% | 39,025 |
Jun 17, 2025 | 26.85 | 27.03 | 26.77 | 26.84 | 26.84 | -0.56% | 28,602 |
Jun 16, 2025 | 27.36 | 27.37 | 26.88 | 26.99 | 26.99 | -0.59% | 35,179 |
Jun 13, 2025 | 27.61 | 27.61 | 27.10 | 27.15 | 27.15 | -3.04% | 34,139 |
Jun 12, 2025 | 27.86 | 28.06 | 27.72 | 28.00 | 28.00 | -0.85% | 23,453 |
Jun 11, 2025 | 28.90 | 28.90 | 28.14 | 28.24 | 28.24 | -1.50% | 38,486 |
Jun 10, 2025 | 28.32 | 28.73 | 28.11 | 28.67 | 28.67 | 2.14% | 34,305 |
Jun 9, 2025 | 28.00 | 28.31 | 27.85 | 28.07 | 28.07 | 0.65% | 36,269 |
Jun 6, 2025 | 27.78 | 27.93 | 27.55 | 27.89 | 27.89 | 2.12% | 20,648 |
Jun 5, 2025 | 28.21 | 28.21 | 27.14 | 27.31 | 27.31 | -0.22% | 30,744 |
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 |