MetroCity Bankshares, Inc. (MCBS)

NASDAQ: MCBS · Real-Time Price · USD

36.57

+0.47 (1.30%)

At close: Jul 24, 2026, 4:00 PM EDT

36.36

-0.21 (-0.57%)

After-hours: Jul 24, 2026, 7:34 PM EDT

MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	36.12	36.92	35.54	36.57	36.57	1.30%	94,559
Jul 23, 2026	35.44	36.11	35.09	36.10	36.10	0.45%	96,793
Jul 22, 2026	36.26	36.26	35.61	35.94	35.94	-1.05%	66,021
Jul 21, 2026	36.01	36.62	35.77	36.32	36.32	0.30%	112,403
Jul 20, 2026	36.35	36.78	35.78	36.21	36.21	-0.47%	56,552
Jul 17, 2026	36.81	36.90	36.17	36.38	36.38	-1.86%	64,644
Jul 16, 2026	35.92	37.26	35.74	37.07	37.07	3.46%	73,014
Jul 15, 2026	35.38	36.14	35.09	35.83	35.83	1.30%	72,653
Jul 14, 2026	35.75	36.24	35.27	35.37	35.37	-0.92%	79,690
Jul 13, 2026	35.70	36.09	35.26	35.70	35.70	0.28%	52,563
Jul 10, 2026	35.45	36.09	34.46	35.60	35.60	0.17%	84,864
Jul 9, 2026	35.08	35.88	34.82	35.54	35.54	1.46%	69,631
Jul 8, 2026	35.74	35.81	34.35	35.03	35.03	-2.50%	62,722
Jul 7, 2026	36.55	36.98	35.51	35.93	35.93	-1.64%	64,548
Jul 6, 2026	36.15	36.65	35.82	36.53	36.53	0.76%	75,215
Jul 2, 2026	36.92	37.46	35.93	36.26	36.26	-1.72%	91,121
Jul 1, 2026	36.02	36.93	35.39	36.89	36.89	2.79%	70,314
Jun 30, 2026	35.69	36.04	35.35	35.89	35.89	0.56%	62,513
Jun 29, 2026	35.56	35.83	34.36	35.69	35.69	-0.47%	94,526
Jun 26, 2026	35.20	36.20	35.04	35.86	35.86	2.22%	668,251
Jun 25, 2026	35.17	35.30	34.50	35.08	35.08	-0.26%	61,906
Jun 24, 2026	34.76	35.26	34.32	35.17	35.17	1.03%	96,162
Jun 23, 2026	34.29	34.88	34.12	34.81	34.81	1.90%	71,615
Jun 22, 2026	34.17	34.69	34.00	34.16	34.16	-0.03%	69,248
Jun 18, 2026	34.27	34.57	33.90	34.17	34.17	1.01%	121,683
Jun 17, 2026	33.95	34.50	33.27	33.83	33.83	-0.94%	75,831
Jun 16, 2026	34.01	34.51	33.71	34.15	34.15	0.98%	69,582
Jun 15, 2026	34.46	35.30	33.70	33.82	33.82	-1.40%	78,466
Jun 12, 2026	34.76	35.00	34.26	34.30	34.30	-0.72%	66,554
Jun 11, 2026	34.68	34.97	34.23	34.55	34.55	0.03%	63,149
Jun 10, 2026	34.52	35.00	34.34	34.54	34.54	0.79%	103,045
Jun 9, 2026	34.08	35.00	33.77	34.27	34.27	1.51%	99,454
Jun 8, 2026	33.94	34.45	33.58	33.76	33.76	-0.06%	60,686
Jun 5, 2026	33.48	34.32	33.11	33.78	33.78	0.81%	90,211
Jun 4, 2026	32.79	33.80	32.79	33.51	33.51	3.36%	117,073
Jun 3, 2026	32.92	33.02	32.41	32.42	32.42	-2.00%	85,813
Jun 2, 2026	32.27	33.18	32.27	33.08	33.08	2.00%	49,536
Jun 1, 2026	32.42	32.80	31.97	32.43	32.43	-0.70%	62,019
May 29, 2026	32.69	32.92	32.40	32.66	32.66	-0.15%	59,811
May 28, 2026	32.82	32.95	32.38	32.71	32.71	-0.21%	93,101
May 27, 2026	33.10	33.35	32.64	32.78	32.78	-0.55%	72,177
May 26, 2026	32.72	33.34	32.57	32.96	32.96	1.03%	88,023
May 22, 2026	32.86	33.00	32.46	32.63	32.63	-0.41%	80,732
May 21, 2026	32.40	32.89	32.15	32.76	32.76	0.46%	117,241
May 20, 2026	31.94	32.87	31.82	32.61	32.61	2.10%	106,632
May 19, 2026	31.74	32.26	31.71	31.94	31.94	-0.31%	54,628
May 18, 2026	31.35	32.17	31.35	32.04	32.04	2.63%	45,869
May 15, 2026	31.55	31.59	31.08	31.22	31.22	-1.20%	114,190
May 14, 2026	31.53	32.05	31.52	31.60	31.60	0.60%	59,919
May 13, 2026	31.14	31.41	31.03	31.41	31.41	0.10%	54,857