MetroCity Bankshares, Inc. (MCBS)

NASDAQ: MCBS · Real-Time Price · USD

36.38

+0.64 (1.79%)

At close: Oct 26, 2026, 4:00 PM EDT

36.44

+0.06 (0.16%)

After-hours: Oct 26, 2026, 7:30 PM EDT

MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	35.70	36.71	35.00	36.38	36.38	1.79%	117,532
Oct 23, 2026	35.23	35.78	35.06	35.74	35.74	0.87%	112,057
Oct 22, 2026	34.51	35.61	34.51	35.43	35.43	2.67%	111,972
Oct 21, 2026	35.02	35.22	34.35	34.51	34.51	-1.09%	104,865
Oct 20, 2026	34.60	35.57	34.60	34.89	34.89	1.19%	188,747
Oct 19, 2026	35.17	35.20	34.44	34.48	34.48	-1.85%	132,692
Oct 16, 2026	34.86	35.68	34.86	35.13	35.13	1.04%	122,997
Oct 15, 2026	34.80	35.05	34.58	34.77	34.77	0.87%	134,873
Oct 14, 2026	34.12	34.77	34.12	34.47	34.47	-0.49%	155,516
Oct 13, 2026	34.90	35.14	34.48	34.64	34.64	-0.29%	128,518
Oct 12, 2026	34.08	34.80	34.08	34.74	34.74	1.58%	68,697
Oct 9, 2026	34.59	34.97	34.15	34.20	34.20	-1.38%	65,259
Oct 8, 2026	34.47	35.00	34.41	34.68	34.68	0.35%	95,882
Oct 7, 2026	34.61	34.86	34.30	34.56	34.56	-0.86%	103,557
Oct 6, 2026	35.22	35.45	34.86	34.86	34.86	-0.60%	88,143
Oct 5, 2026	35.14	35.27	34.80	35.07	35.07	-0.45%	104,823
Oct 2, 2026	35.00	35.31	34.78	35.23	35.23	1.59%	69,313
Oct 1, 2026	34.28	34.68	33.82	34.68	34.68	1.17%	101,759
Sep 30, 2026	34.49	34.68	34.01	34.28	34.28	-0.35%	111,329
Sep 29, 2026	34.91	35.10	34.08	34.40	34.40	-1.38%	105,767
Sep 28, 2026	34.95	35.11	34.74	34.88	34.88	-0.29%	78,079
Sep 25, 2026	34.80	35.14	34.73	34.98	34.98	0.52%	97,198
Sep 24, 2026	34.54	34.91	34.34	34.80	34.80	1.02%	90,691
Sep 23, 2026	35.03	35.05	34.38	34.45	34.45	-1.85%	78,290
Sep 22, 2026	35.18	35.33	34.84	35.10	35.10	0.37%	96,725
Sep 21, 2026	35.05	35.19	34.91	34.97	34.97	-0.03%	68,622
Sep 18, 2026	34.62	35.20	34.47	34.98	34.98	0.34%	187,347
Sep 17, 2026	35.39	35.49	34.77	34.86	34.86	-0.68%	62,211
Sep 16, 2026	35.77	35.77	34.60	35.10	35.10	-1.46%	82,577
Sep 15, 2026	35.48	35.76	35.28	35.62	35.62	0.54%	61,459
Sep 14, 2026	35.49	35.85	35.35	35.43	35.43	-0.20%	78,038
Sep 11, 2026	35.69	35.69	35.26	35.50	35.50	0.37%	51,104
Sep 10, 2026	35.10	35.45	34.58	35.37	35.37	0.83%	54,435
Sep 9, 2026	35.19	35.36	34.90	35.08	35.08	-0.85%	53,171
Sep 8, 2026	35.71	35.71	35.30	35.38	35.38	-1.15%	69,880
Sep 4, 2026	35.29	36.04	35.14	35.79	35.79	0.62%	61,048
Sep 3, 2026	35.47	35.75	35.26	35.57	35.57	0.85%	58,904
Sep 2, 2026	34.88	35.48	34.61	35.27	35.27	1.85%	84,775
Sep 1, 2026	34.67	35.51	34.34	34.63	34.63	-0.55%	69,588
Aug 31, 2026	35.15	35.34	34.73	34.82	34.82	-0.91%	89,287
Aug 28, 2026	35.29	35.43	35.07	35.14	35.14	-0.01%	52,683
Aug 27, 2026	35.13	35.23	34.54	35.15	35.15	-0.27%	74,439
Aug 26, 2026	35.32	35.35	34.93	35.24	35.24	0.31%	83,142
Aug 25, 2026	35.54	35.77	35.09	35.13	35.13	-1.07%	44,848
Aug 24, 2026	35.60	35.98	35.46	35.51	35.51	-0.25%	61,383
Aug 21, 2026	35.68	35.80	35.12	35.60	35.60	0.28%	61,336
Aug 20, 2026	35.34	35.59	35.01	35.50	35.50	0.45%	64,756
Aug 19, 2026	36.24	36.39	35.28	35.34	35.34	-1.86%	102,279
Aug 18, 2026	36.29	36.56	35.17	36.01	36.01	-0.41%	91,378
Aug 17, 2026	36.20	36.36	35.76	36.16	36.16	-0.22%	59,394