MetroCity Bankshares, Inc. (MCBS)
NASDAQ: MCBS · Real-Time Price · USD
28.60
-0.46 (-1.58%)
At close: Sep 16, 2025, 4:00 PM EDT
28.60
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:00 PM EDT
MetroCity Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 28.91 | 28.91 | 28.52 | 28.56 | - | -1.72% | 11,166 |
| Sep 15, 2025 | 28.98 | 29.27 | 28.91 | 29.06 | 29.06 | 0.17% | 16,486 |
| Sep 12, 2025 | 29.02 | 29.23 | 28.77 | 29.01 | 29.01 | -1.02% | 18,365 |
| Sep 11, 2025 | 29.03 | 29.39 | 29.02 | 29.31 | 29.31 | 0.86% | 32,344 |
| Sep 10, 2025 | 29.07 | 29.30 | 28.82 | 29.06 | 29.06 | -0.58% | 30,699 |
| Sep 9, 2025 | 29.75 | 29.75 | 29.12 | 29.23 | 29.23 | -1.28% | 12,984 |
| Sep 8, 2025 | 29.39 | 29.66 | 29.15 | 29.61 | 29.61 | 0.41% | 19,867 |
| Sep 5, 2025 | 30.07 | 30.24 | 29.23 | 29.49 | 29.49 | -1.50% | 35,892 |
| Sep 4, 2025 | 29.59 | 29.94 | 29.41 | 29.94 | 29.94 | 1.89% | 36,323 |
| Sep 3, 2025 | 29.42 | 29.94 | 29.05 | 29.39 | 29.39 | -0.63% | 37,939 |
| Sep 2, 2025 | 29.65 | 29.86 | 29.40 | 29.57 | 29.57 | -1.24% | 29,031 |
| Aug 29, 2025 | 30.15 | 30.15 | 29.84 | 29.94 | 29.94 | -0.17% | 18,211 |
| Aug 28, 2025 | 29.93 | 30.10 | 29.69 | 29.99 | 29.99 | -0.43% | 23,538 |
| Aug 27, 2025 | 30.00 | 30.23 | 29.94 | 30.12 | 30.12 | 0.23% | 38,468 |
| Aug 26, 2025 | 29.78 | 30.34 | 29.78 | 30.05 | 30.05 | 1.11% | 40,118 |
| Aug 25, 2025 | 29.89 | 30.00 | 29.47 | 29.72 | 29.72 | -1.23% | 23,648 |
| Aug 22, 2025 | 28.70 | 30.28 | 28.70 | 30.09 | 30.09 | 5.62% | 60,897 |
| Aug 21, 2025 | 28.33 | 28.65 | 28.22 | 28.49 | 28.49 | -0.14% | 15,228 |
| Aug 20, 2025 | 28.57 | 28.69 | 28.39 | 28.53 | 28.53 | 0.42% | 16,595 |
| Aug 19, 2025 | 28.36 | 28.59 | 28.14 | 28.41 | 28.41 | -0.14% | 14,422 |
| Aug 18, 2025 | 28.31 | 28.61 | 28.20 | 28.45 | 28.45 | 0.78% | 28,157 |
| Aug 15, 2025 | 28.94 | 29.06 | 28.03 | 28.23 | 28.23 | -1.95% | 28,506 |
| Aug 14, 2025 | 28.69 | 28.91 | 28.30 | 28.79 | 28.79 | -1.20% | 29,320 |
| Aug 13, 2025 | 28.88 | 29.20 | 28.82 | 29.14 | 29.14 | 1.46% | 27,528 |
| Aug 12, 2025 | 27.79 | 28.79 | 27.64 | 28.72 | 28.72 | 4.74% | 36,636 |
| Aug 11, 2025 | 27.54 | 27.68 | 26.98 | 27.42 | 27.42 | - | 64,208 |
| Aug 8, 2025 | 27.50 | 27.87 | 27.35 | 27.42 | 27.42 | 0.94% | 28,788 |
| Aug 7, 2025 | 27.64 | 27.64 | 27.00 | 27.17 | 27.17 | -0.28% | 32,436 |
| Aug 6, 2025 | 27.39 | 27.54 | 27.13 | 27.24 | 27.24 | -1.05% | 23,626 |
| Aug 5, 2025 | 27.44 | 27.63 | 27.03 | 27.53 | 27.53 | 0.24% | 41,773 |
| Aug 4, 2025 | 27.48 | 27.53 | 26.72 | 27.47 | 27.47 | 2.10% | 40,662 |
| Aug 1, 2025 | 27.21 | 27.21 | 26.74 | 26.90 | 26.90 | -2.54% | 55,491 |
| Jul 31, 2025 | 27.67 | 27.74 | 27.43 | 27.60 | 27.60 | -1.39% | 42,399 |
| Jul 30, 2025 | 28.83 | 29.00 | 27.78 | 27.99 | 27.99 | -3.75% | 33,923 |
| Jul 29, 2025 | 29.96 | 30.06 | 29.01 | 29.08 | 28.82 | -1.99% | 33,032 |
| Jul 28, 2025 | 29.36 | 29.98 | 29.08 | 29.67 | 29.41 | 1.12% | 52,088 |
| Jul 25, 2025 | 29.04 | 29.50 | 28.82 | 29.34 | 29.08 | -1.01% | 58,664 |
| Jul 24, 2025 | 30.29 | 30.29 | 29.54 | 29.64 | 29.38 | -2.60% | 35,432 |
| Jul 23, 2025 | 30.75 | 30.75 | 30.03 | 30.43 | 30.16 | -0.03% | 28,660 |
| Jul 22, 2025 | 30.71 | 31.06 | 29.87 | 30.44 | 30.17 | -0.29% | 49,624 |
| Jul 21, 2025 | 29.35 | 30.79 | 28.63 | 30.53 | 30.26 | 4.20% | 69,243 |
| Jul 18, 2025 | 29.73 | 29.73 | 28.97 | 29.30 | 29.04 | -0.07% | 37,967 |
| Jul 17, 2025 | 29.02 | 29.55 | 29.02 | 29.32 | 29.06 | 1.28% | 44,445 |
| Jul 16, 2025 | 29.05 | 29.05 | 28.17 | 28.95 | 28.69 | 1.69% | 36,282 |
| Jul 15, 2025 | 29.41 | 29.57 | 28.37 | 28.47 | 28.22 | -3.65% | 37,510 |
| Jul 14, 2025 | 29.01 | 29.56 | 29.00 | 29.55 | 29.29 | 1.55% | 23,048 |
| Jul 11, 2025 | 29.60 | 29.60 | 29.10 | 29.10 | 28.84 | -2.74% | 22,052 |
| Jul 10, 2025 | 29.73 | 30.13 | 29.41 | 29.92 | 29.66 | 0.03% | 17,327 |
| Jul 9, 2025 | 30.08 | 30.08 | 29.71 | 29.91 | 29.65 | -0.07% | 15,504 |
| Jul 8, 2025 | 29.84 | 30.28 | 29.84 | 29.93 | 29.67 | 0.61% | 34,237 |