MetroCity Bankshares, Inc. (MCBS)
NASDAQ: MCBS · Real-Time Price · USD
27.51
-0.79 (-2.79%)
At close: Mar 20, 2026, 4:00 PM EDT
27.54
+0.03 (0.11%)
After-hours: Mar 20, 2026, 6:30 PM EDT
MetroCity Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 28.31 | 28.54 | 27.49 | 27.51 | 27.51 | -2.79% | 668,925 |
| Mar 19, 2026 | 27.69 | 28.79 | 27.38 | 28.30 | 28.30 | 1.51% | 159,800 |
| Mar 18, 2026 | 28.09 | 28.29 | 27.79 | 27.88 | 27.88 | -1.38% | 151,313 |
| Mar 17, 2026 | 28.72 | 28.72 | 28.17 | 28.27 | 28.27 | -1.12% | 111,395 |
| Mar 16, 2026 | 28.50 | 28.88 | 28.15 | 28.59 | 28.59 | 0.95% | 89,685 |
| Mar 13, 2026 | 28.50 | 28.51 | 28.10 | 28.32 | 28.32 | 0.07% | 80,403 |
| Mar 12, 2026 | 27.61 | 28.37 | 27.61 | 28.30 | 28.30 | 0.46% | 94,319 |
| Mar 11, 2026 | 28.06 | 28.34 | 27.97 | 28.17 | 28.17 | -0.39% | 76,363 |
| Mar 10, 2026 | 27.99 | 28.79 | 27.94 | 28.28 | 28.28 | 0.28% | 72,905 |
| Mar 9, 2026 | 27.98 | 28.35 | 27.44 | 28.20 | 28.20 | -0.49% | 150,747 |
| Mar 6, 2026 | 27.73 | 28.34 | 27.48 | 28.34 | 28.34 | -0.14% | 130,327 |
| Mar 5, 2026 | 28.27 | 28.73 | 28.17 | 28.38 | 28.38 | -0.96% | 102,047 |
| Mar 4, 2026 | 28.55 | 28.81 | 28.17 | 28.66 | 28.66 | 1.29% | 64,498 |
| Mar 3, 2026 | 27.99 | 28.45 | 27.77 | 28.29 | 28.29 | -0.56% | 59,877 |
| Mar 2, 2026 | 27.86 | 28.77 | 27.55 | 28.45 | 28.45 | 1.25% | 76,216 |
| Feb 27, 2026 | 28.35 | 28.44 | 28.02 | 28.10 | 28.10 | -2.60% | 90,041 |
| Feb 26, 2026 | 29.04 | 29.37 | 28.57 | 28.85 | 28.85 | - | 67,407 |
| Feb 25, 2026 | 28.62 | 29.00 | 28.56 | 28.85 | 28.85 | 1.66% | 51,427 |
| Feb 24, 2026 | 28.37 | 28.79 | 28.14 | 28.38 | 28.38 | 0.21% | 77,117 |
| Feb 23, 2026 | 29.09 | 29.09 | 28.03 | 28.32 | 28.32 | -2.45% | 138,533 |
| Feb 20, 2026 | 28.87 | 29.16 | 28.59 | 29.03 | 29.03 | 0.38% | 63,504 |
| Feb 19, 2026 | 28.69 | 28.95 | 28.63 | 28.92 | 28.92 | -0.21% | 50,841 |
| Feb 18, 2026 | 29.42 | 30.10 | 28.83 | 28.98 | 28.98 | -1.70% | 84,759 |
| Feb 17, 2026 | 29.24 | 29.73 | 29.22 | 29.48 | 29.48 | 1.48% | 71,448 |
| Feb 13, 2026 | 28.83 | 29.39 | 28.58 | 29.05 | 29.05 | 0.59% | 46,414 |
| Feb 12, 2026 | 29.23 | 29.25 | 28.51 | 28.88 | 28.88 | -0.41% | 73,418 |
| Feb 11, 2026 | 29.53 | 29.59 | 28.87 | 29.00 | 29.00 | -1.16% | 47,814 |
| Feb 10, 2026 | 29.71 | 30.00 | 29.14 | 29.34 | 29.34 | -0.84% | 47,480 |
| Feb 9, 2026 | 30.18 | 30.20 | 29.59 | 29.59 | 29.59 | -1.27% | 40,379 |
| Feb 6, 2026 | 30.10 | 30.57 | 29.89 | 29.97 | 29.97 | 0.07% | 99,451 |
| Feb 5, 2026 | 29.52 | 30.25 | 29.31 | 29.95 | 29.95 | 0.40% | 79,683 |
| Feb 4, 2026 | 29.57 | 30.11 | 29.11 | 29.83 | 29.83 | 1.08% | 82,169 |
| Feb 3, 2026 | 29.17 | 29.92 | 29.01 | 29.51 | 29.26 | 0.85% | 91,656 |
| Feb 2, 2026 | 28.29 | 29.33 | 27.76 | 29.26 | 29.01 | 3.87% | 112,423 |
| Jan 30, 2026 | 27.45 | 28.25 | 27.21 | 28.17 | 27.93 | 2.77% | 92,122 |
| Jan 29, 2026 | 26.66 | 27.45 | 26.65 | 27.41 | 27.18 | 2.81% | 101,061 |
| Jan 28, 2026 | 27.16 | 27.16 | 26.63 | 26.66 | 26.43 | -2.38% | 51,598 |
| Jan 27, 2026 | 27.23 | 27.67 | 27.20 | 27.31 | 27.08 | - | 26,646 |
| Jan 26, 2026 | 27.31 | 27.55 | 27.05 | 27.31 | 27.08 | 0.04% | 58,684 |
| Jan 23, 2026 | 28.46 | 28.46 | 27.23 | 27.30 | 27.07 | -4.61% | 84,430 |
| Jan 22, 2026 | 28.42 | 28.92 | 28.22 | 28.62 | 28.38 | 0.49% | 58,546 |
| Jan 21, 2026 | 27.35 | 28.50 | 27.35 | 28.48 | 28.24 | 5.17% | 95,492 |
| Jan 20, 2026 | 27.18 | 27.54 | 26.97 | 27.08 | 26.85 | -2.10% | 55,044 |
| Jan 16, 2026 | 27.58 | 27.82 | 27.45 | 27.66 | 27.43 | -0.29% | 61,102 |
| Jan 15, 2026 | 27.30 | 27.78 | 27.23 | 27.74 | 27.50 | 1.91% | 79,563 |
| Jan 14, 2026 | 26.57 | 27.23 | 26.57 | 27.22 | 26.99 | 1.61% | 53,785 |
| Jan 13, 2026 | 26.69 | 27.05 | 26.57 | 26.79 | 26.56 | -0.81% | 40,240 |
| Jan 12, 2026 | 26.67 | 27.10 | 26.67 | 27.01 | 26.78 | 0.30% | 55,580 |
| Jan 9, 2026 | 27.09 | 27.36 | 26.88 | 26.93 | 26.70 | -0.63% | 40,986 |
| Jan 8, 2026 | 26.26 | 27.22 | 26.26 | 27.10 | 26.87 | 2.65% | 40,222 |