MetroCity Bankshares, Inc. (MCBS)

NASDAQ: MCBS · Real-Time Price · USD

35.86

+0.78 (2.22%)

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

35.86

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.20	36.20	35.04	35.86	35.86	2.22%	651,649
Jun 25, 2026	35.17	35.30	34.50	35.08	35.08	-0.26%	61,896
Jun 24, 2026	34.76	35.26	34.32	35.17	35.17	1.03%	96,142
Jun 23, 2026	34.29	34.88	34.12	34.81	34.81	1.90%	71,511
Jun 22, 2026	34.17	34.69	34.00	34.16	34.16	-0.03%	69,202
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
May 12, 2026	31.62	31.62	30.94	31.38	31.38	-1.20%	69,806
May 11, 2026	32.69	33.06	31.70	31.76	31.76	-2.93%	62,220
May 8, 2026	32.47	33.67	32.13	32.72	32.72	0.72%	55,451
May 7, 2026	32.42	32.73	32.29	32.49	32.49	0.39%	58,913
May 6, 2026	32.31	32.65	32.12	32.36	32.36	0.68%	61,323
May 5, 2026	31.62	32.26	31.49	32.14	32.14	1.81%	51,083
May 4, 2026	32.22	32.60	31.52	31.57	31.57	-2.68%	58,677
May 1, 2026	31.99	32.48	31.64	32.44	32.44	1.41%	48,830
Apr 30, 2026	31.65	32.26	31.38	31.99	31.99	0.09%	60,451
Apr 29, 2026	32.39	32.46	31.57	31.96	31.96	-2.23%	82,232
Apr 28, 2026	32.85	33.40	32.82	32.98	32.69	1.01%	80,223
Apr 27, 2026	31.72	32.76	31.72	32.65	32.36	3.65%	89,421
Apr 24, 2026	31.42	31.84	30.72	31.50	31.22	-0.25%	83,688
Apr 23, 2026	31.76	31.91	31.33	31.58	31.30	-0.41%	70,216
Apr 22, 2026	31.60	31.83	31.24	31.71	31.43	0.67%	61,702
Apr 21, 2026	32.03	32.25	31.46	31.50	31.22	-1.72%	62,109
Apr 20, 2026	32.40	32.65	31.99	32.05	31.77	-1.87%	82,203
Apr 17, 2026	31.98	33.08	31.75	32.66	32.37	3.42%	153,085
Apr 16, 2026	31.26	32.01	31.26	31.58	31.30	1.32%	126,924
Apr 15, 2026	31.15	31.24	30.83	31.17	30.90	-0.19%	66,549
Apr 14, 2026	30.95	31.36	30.70	31.23	30.96	0.48%	133,890
Apr 13, 2026	31.04	31.16	30.86	31.08	30.81	-0.19%	74,346
Apr 10, 2026	31.29	31.46	30.85	31.14	30.87	-0.67%	88,643
Apr 9, 2026	30.49	31.44	30.49	31.35	31.07	2.12%	76,772
Apr 8, 2026	30.92	30.99	30.55	30.70	30.43	2.03%	108,873
Apr 7, 2026	29.87	30.15	29.80	30.09	29.83	0.57%	118,462
Apr 6, 2026	29.37	30.09	29.00	29.92	29.66	1.91%	142,899
Apr 2, 2026	28.66	29.46	28.62	29.36	29.10	0.86%	129,312
Apr 1, 2026	28.62	29.43	28.62	29.11	28.85	1.53%	104,924
Mar 31, 2026	28.91	28.91	28.43	28.67	28.42	0.31%	116,861
Mar 30, 2026	28.58	28.65	28.16	28.58	28.33	1.31%	90,769
Mar 27, 2026	28.04	28.36	27.88	28.21	27.96	-0.98%	105,416
Mar 26, 2026	28.56	28.78	28.37	28.49	28.24	-0.66%	80,838
Mar 25, 2026	28.89	28.94	28.42	28.68	28.43	0.31%	109,046
Mar 24, 2026	28.02	28.98	28.02	28.59	28.34	1.06%	170,444
Mar 23, 2026	28.73	29.07	28.11	28.29	28.04	2.84%	167,752
Mar 20, 2026	28.31	28.54	27.49	27.51	27.27	-2.79%	701,291
Mar 19, 2026	27.69	28.79	27.38	28.30	28.05	1.51%	161,792
Mar 18, 2026	28.09	28.29	27.79	27.88	27.63	-1.38%	151,313
Mar 17, 2026	28.72	28.72	28.17	28.27	28.02	-1.12%	111,395
Mar 16, 2026	28.50	28.88	28.15	28.59	28.34	0.95%	89,685
Mar 13, 2026	28.50	28.51	28.10	28.32	28.07	0.07%	80,403
Mar 12, 2026	27.61	28.37	27.61	28.30	28.05	0.46%	94,319
Mar 11, 2026	28.06	28.34	27.97	28.17	27.92	-0.39%	76,363
Mar 10, 2026	27.99	28.79	27.94	28.28	28.03	0.28%	72,905
Mar 9, 2026	27.98	28.35	27.44	28.20	27.95	-0.49%	150,747
Mar 6, 2026	27.73	28.34	27.48	28.34	28.09	-0.14%	130,327
Mar 5, 2026	28.27	28.73	28.17	28.38	28.13	-0.96%	102,047
Mar 4, 2026	28.55	28.81	28.17	28.66	28.40	1.29%	64,498
Mar 3, 2026	27.99	28.45	27.77	28.29	28.04	-0.56%	59,877
Mar 2, 2026	27.86	28.77	27.55	28.45	28.20	1.25%	76,216
Feb 27, 2026	28.35	28.44	28.02	28.10	27.85	-2.60%	91,104
Feb 26, 2026	29.04	29.37	28.57	28.85	28.60	-	67,407
Feb 25, 2026	28.62	29.00	28.56	28.85	28.60	1.66%	51,427
Feb 24, 2026	28.37	28.79	28.14	28.38	28.13	0.21%	77,117
Feb 23, 2026	29.09	29.09	28.03	28.32	28.07	-2.45%	138,533
Feb 20, 2026	28.87	29.16	28.59	29.03	28.77	0.38%	63,504
Feb 19, 2026	28.69	28.95	28.63	28.92	28.67	-0.21%	50,841
Feb 18, 2026	29.42	30.10	28.83	28.98	28.73	-1.70%	85,940
Feb 17, 2026	29.24	29.73	29.22	29.48	29.22	1.48%	71,448
Feb 13, 2026	28.83	29.39	28.58	29.05	28.79	0.59%	46,414
Feb 12, 2026	29.23	29.25	28.51	28.88	28.63	-0.41%	75,755
Feb 11, 2026	29.53	29.59	28.87	29.00	28.74	-1.16%	47,817
Feb 10, 2026	29.71	30.00	29.14	29.34	29.08	-0.84%	47,480
Feb 9, 2026	30.18	30.20	29.59	29.59	29.33	-1.27%	40,379
Feb 6, 2026	30.10	30.57	29.89	29.97	29.71	0.07%	99,451
Feb 5, 2026	29.52	30.25	29.31	29.95	29.69	0.40%	79,816
Feb 4, 2026	29.57	30.11	29.11	29.83	29.57	1.95%	82,179
Feb 3, 2026	29.17	29.92	29.01	29.51	29.00	0.85%	91,656