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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202529.7329.7328.9729.3029.30-0.07%37,967
Jul 17, 202529.0229.5529.0229.3229.321.28%44,445
Jul 16, 202529.0529.0528.1728.9528.951.69%36,282
Jul 15, 202529.4129.5728.3728.4728.47-3.65%37,510
Jul 14, 202529.0129.5629.0029.5529.551.55%23,048
Jul 11, 202529.6029.6029.1029.1029.10-2.74%22,052
Jul 10, 202529.7330.1329.4129.9229.920.03%17,327
Jul 9, 202530.0830.0829.7129.9129.91-0.07%15,504
Jul 8, 202529.8430.2829.8429.9329.930.61%34,237
Jul 7, 202529.9630.3029.6429.7529.75-1.42%56,053
Jul 3, 202529.8930.4729.7330.1830.181.62%23,978
Jul 2, 202529.5529.7828.9129.7029.700.99%43,766
Jul 1, 202528.4129.5928.4129.4129.412.90%48,250
Jun 30, 202528.6428.7128.3228.5828.580.63%53,669
Jun 27, 202528.5328.6528.1328.4028.40-0.18%332,903
Jun 26, 202528.0728.4528.0728.4528.451.90%19,066
Jun 25, 202528.1328.1327.7327.9227.92-0.64%22,195
Jun 24, 202528.1128.5028.0328.1028.100.61%30,357
Jun 23, 202527.0427.9927.0427.9327.933.14%49,115
Jun 20, 202527.1827.5326.9627.0827.080.74%73,798
Jun 18, 202526.7727.2526.7726.8826.880.15%39,025
Jun 17, 202526.8527.0326.7726.8426.84-0.56%28,602
Jun 16, 202527.3627.3726.8826.9926.99-0.59%35,179
Jun 13, 202527.6127.6127.1027.1527.15-3.04%34,139
Jun 12, 202527.8628.0627.7228.0028.00-0.85%23,453
Jun 11, 202528.9028.9028.1428.2428.24-1.50%38,486
Jun 10, 202528.3228.7328.1128.6728.672.14%34,305
Jun 9, 202528.0028.3127.8528.0728.070.65%36,269
Jun 6, 202527.7827.9327.5527.8927.892.12%20,648
Jun 5, 202528.2128.2127.1427.3127.31-0.22%30,744
Jun 4, 202528.1228.1227.3527.3727.37-2.15%30,276
Jun 3, 202527.4928.0627.4927.9727.971.38%24,498
Jun 2, 202527.9627.9627.3227.5927.59-1.25%37,397
May 30, 202528.1428.1627.8927.9427.94-0.71%38,176
May 29, 202527.8628.1827.7928.1428.141.15%22,109
May 28, 202528.3128.3527.8227.8227.82-1.66%24,342
May 27, 202527.7628.4727.5128.2928.292.57%31,281
May 23, 202527.6527.7027.2327.5827.58-1.04%23,504
May 22, 202527.9428.1927.7527.8727.87-0.82%20,735
May 21, 202528.4028.6027.9628.1028.10-2.63%25,009
May 20, 202529.0529.0528.6828.8628.86-0.48%15,302
May 19, 202528.9329.0328.6729.0029.00-0.68%16,474
May 16, 202529.4729.5229.2029.2029.20-1.25%34,801
May 15, 202529.3429.7829.3429.5729.570.75%22,659
May 14, 202529.4029.5929.0829.3529.35-0.41%27,757
May 13, 202529.7429.7429.3229.4729.470.55%21,940
May 12, 202529.4129.8928.9729.3129.312.52%33,876
May 9, 202528.7228.9328.4128.5928.59-0.23%29,538
May 8, 202528.4528.9628.1328.6628.661.72%34,344
May 7, 202528.4528.4927.9228.1728.170.64%30,877