Skip to main content
MetroCity Bankshares, Inc. (MCBS)
NASDAQ: MCBS · Real-Time Price · USD
28.02
-0.36 (-1.27%)
Mar 6, 2026, 11:20 AM EST - Market open

MetroCity Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.2728.7328.1728.3828.38-0.96%102,047
Mar 4, 202628.5528.8128.1728.6628.661.29%64,498
Mar 3, 202627.9928.4527.7728.2928.29-0.56%59,877
Mar 2, 202627.8628.7727.5528.4528.451.25%76,216
Feb 27, 202628.3528.4428.0228.1028.10-2.60%90,041
Feb 26, 202629.0429.3728.5728.8528.85-67,407
Feb 25, 202628.6229.0028.5628.8528.851.66%51,427
Feb 24, 202628.3728.7928.1428.3828.380.21%77,117
Feb 23, 202629.0929.0928.0328.3228.32-2.45%138,533
Feb 20, 202628.8729.1628.5929.0329.030.38%63,504
Feb 19, 202628.6928.9528.6328.9228.92-0.21%50,841
Feb 18, 202629.4230.1028.8328.9828.98-1.70%84,759
Feb 17, 202629.2429.7329.2229.4829.481.48%71,448
Feb 13, 202628.8329.3928.5829.0529.050.59%46,414
Feb 12, 202629.2329.2528.5128.8828.88-0.41%73,418
Feb 11, 202629.5329.5928.8729.0029.00-1.16%47,814
Feb 10, 202629.7130.0029.1429.3429.34-0.84%47,480
Feb 9, 202630.1830.2029.5929.5929.59-1.27%40,379
Feb 6, 202630.1030.5729.8929.9729.970.07%99,451
Feb 5, 202629.5230.2529.3129.9529.950.40%79,683
Feb 4, 202629.5730.1129.1129.8329.831.08%82,169
Feb 3, 202629.1729.9229.0129.5129.260.85%91,656
Feb 2, 202628.2929.3327.7629.2629.013.87%112,423
Jan 30, 202627.4528.2527.2128.1727.932.77%92,122
Jan 29, 202626.6627.4526.6527.4127.182.81%101,061
Jan 28, 202627.1627.1626.6326.6626.43-2.38%51,598
Jan 27, 202627.2327.6727.2027.3127.08-26,646
Jan 26, 202627.3127.5527.0527.3127.080.04%58,684
Jan 23, 202628.4628.4627.2327.3027.07-4.61%84,430
Jan 22, 202628.4228.9228.2228.6228.380.49%58,546
Jan 21, 202627.3528.5027.3528.4828.245.17%95,492
Jan 20, 202627.1827.5426.9727.0826.85-2.10%55,044
Jan 16, 202627.5827.8227.4527.6627.43-0.29%61,102
Jan 15, 202627.3027.7827.2327.7427.501.91%79,563
Jan 14, 202626.5727.2326.5727.2226.991.61%53,785
Jan 13, 202626.6927.0526.5726.7926.56-0.81%40,240
Jan 12, 202626.6727.1026.6727.0126.780.30%55,580
Jan 9, 202627.0927.3626.8826.9326.70-0.63%40,986
Jan 8, 202626.2627.2226.2627.1026.872.65%40,222
Jan 7, 202626.4726.4726.2126.4026.18-0.19%30,325
Jan 6, 202626.4326.5526.2526.4526.23-0.64%41,069
Jan 5, 202626.1527.0426.1526.6226.391.33%44,821
Jan 2, 202626.6026.6026.1526.2726.05-1.02%52,260
Dec 31, 202526.4026.6726.3626.5426.32-0.38%53,239
Dec 30, 202527.0827.0826.5926.6426.41-0.71%28,734
Dec 29, 202526.8426.9626.6326.8326.60-49,536
Dec 26, 202527.2427.5626.8326.8326.60-0.89%38,356
Dec 24, 202526.9727.3126.9727.0726.840.11%17,151
Dec 23, 202527.2627.5327.0427.0426.81-1.49%42,539
Dec 22, 202527.0128.4427.0127.4527.22-1.89%40,930
Dec 19, 202528.7028.7827.6827.9827.74-2.95%123,991
Dec 18, 202528.6829.0228.6428.8328.590.98%42,624
Dec 17, 202528.5928.8828.3828.5528.31-0.38%53,128
Dec 16, 202528.8929.0028.5828.6628.42-0.42%58,409
Dec 15, 202528.8229.0528.6928.7828.540.28%65,544
Dec 12, 202528.5328.7328.2528.7028.460.77%47,810
Dec 11, 202528.1228.6528.1228.4828.241.06%42,131
Dec 10, 202527.0428.2927.0428.1827.943.91%84,552
Dec 9, 202527.3627.4627.0727.1226.890.15%26,424
Dec 8, 202526.8927.1626.8127.0826.850.97%55,706
Dec 5, 202527.1827.1926.7026.8226.59-0.85%26,384
Dec 4, 202527.2727.2726.8827.0526.82-1.24%25,869
Dec 3, 202526.9427.4826.6527.3927.162.43%52,480
Dec 2, 202526.9826.9826.5726.7426.510.04%24,328
Dec 1, 202526.4127.0526.1426.7326.500.30%104,144
Nov 28, 202526.6926.7626.5026.6526.42-0.04%46,475
Nov 26, 202526.7026.9226.4926.6626.43-0.86%33,930
Nov 25, 202526.3727.1025.8426.8926.662.87%85,579
Nov 24, 202525.8526.2425.8526.1425.92-0.04%92,381
Nov 21, 202525.0526.2824.5526.1525.934.39%91,263
Nov 20, 202525.0725.2824.7625.0524.841.05%51,648
Nov 19, 202524.7224.9824.5324.7924.580.32%43,306
Nov 18, 202525.1325.3324.6424.7124.50-1.32%68,164
Nov 17, 202525.8226.0024.8925.0424.83-3.13%30,608
Nov 14, 202526.1726.1725.4725.8525.63-1.52%39,494
Nov 13, 202525.9826.3825.9726.2526.030.46%61,017
Nov 12, 202526.3426.5025.9926.1325.91-0.46%43,637
Nov 11, 202526.3026.3826.1426.2526.03-0.11%33,979
Nov 10, 202526.1626.2825.8726.2826.060.61%51,321
Nov 7, 202526.0026.3625.9726.1225.900.50%40,562
Nov 6, 202526.0626.3225.9625.9925.77-0.84%40,486
Nov 5, 202525.7526.3225.7526.2125.991.79%46,401
Nov 4, 202525.6826.0025.6825.7525.53-0.04%30,794
Nov 3, 202525.5625.8425.4625.7625.540.59%33,795
Oct 31, 202525.3025.6725.1425.6125.390.23%67,164
Oct 30, 202525.4525.7925.3525.5525.330.39%51,710
Oct 29, 202526.0526.3525.3225.4525.23-3.63%68,604
Oct 28, 202526.1726.4626.1526.4125.940.96%31,488
Oct 27, 202526.5126.5126.1426.1625.69-1.25%31,157
Oct 24, 202526.5426.6426.3526.4926.020.88%15,034
Oct 23, 202526.5626.5626.1826.2625.79-0.83%24,191
Oct 22, 202526.0126.7126.0126.4826.011.07%41,845
Oct 21, 202525.9226.3825.9226.2025.730.15%34,050
Oct 20, 202526.5926.9525.9526.1625.69-0.65%44,646
Oct 17, 202525.9326.9525.7526.3325.862.17%54,578
Oct 16, 202526.4826.6725.5125.7725.31-2.64%64,383
Oct 15, 202527.2327.3526.3126.4726.00-2.36%36,559
Oct 14, 202526.3927.3526.1327.1126.632.19%72,172
Oct 13, 202526.5226.6526.1526.5326.061.07%32,396
Oct 10, 202526.5727.6126.2326.2525.78-0.72%58,177