MetroCity Bankshares, Inc. (MCBS)

NASDAQ: MCBS · Real-Time Price · USD

32.98

+0.33 (1.01%)

At close: Apr 28, 2026, 4:00 PM EDT

32.98

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.85	33.40	32.82	32.99	32.70	1.04%	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	28.75	-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	1.08%	82,179
Feb 3, 2026	29.17	29.92	29.01	29.51	29.00	0.85%	91,656
Feb 2, 2026	28.29	29.33	27.76	29.26	28.76	3.87%	112,423
Jan 30, 2026	27.45	28.25	27.21	28.17	27.69	2.77%	92,122
Jan 29, 2026	26.66	27.45	26.65	27.41	26.94	2.81%	101,061
Jan 28, 2026	27.16	27.16	26.63	26.66	26.20	-2.38%	51,598
Jan 27, 2026	27.23	27.67	27.20	27.31	26.84	-	26,646
Jan 26, 2026	27.31	27.55	27.05	27.31	26.84	0.04%	58,684
Jan 23, 2026	28.46	28.46	27.23	27.30	26.83	-4.61%	84,430
Jan 22, 2026	28.42	28.92	28.22	28.62	28.13	0.49%	58,546
Jan 21, 2026	27.35	28.50	27.35	28.48	27.99	5.17%	95,492
Jan 20, 2026	27.18	27.54	26.97	27.08	26.61	-2.10%	55,044
Jan 16, 2026	27.58	27.82	27.45	27.66	27.18	-0.29%	61,102
Jan 15, 2026	27.30	27.78	27.23	27.74	27.26	1.91%	79,563
Jan 14, 2026	26.57	27.23	26.57	27.22	26.75	1.61%	53,785
Jan 13, 2026	26.69	27.05	26.57	26.79	26.33	-0.81%	40,240
Jan 12, 2026	26.67	27.10	26.67	27.01	26.55	0.30%	55,580
Jan 9, 2026	27.09	27.36	26.88	26.93	26.47	-0.63%	40,986
Jan 8, 2026	26.26	27.22	26.26	27.10	26.63	2.65%	40,222
Jan 7, 2026	26.47	26.47	26.21	26.40	25.95	-0.19%	30,325
Jan 6, 2026	26.43	26.55	26.25	26.45	26.00	-0.64%	41,069
Jan 5, 2026	26.15	27.04	26.15	26.62	26.16	1.33%	44,821
Jan 2, 2026	26.60	26.60	26.15	26.27	25.82	-1.02%	52,260
Dec 31, 2025	26.40	26.67	26.36	26.54	26.08	-0.38%	53,239
Dec 30, 2025	27.08	27.08	26.59	26.64	26.18	-0.71%	28,734
Dec 29, 2025	26.84	26.96	26.63	26.83	26.37	-	49,536
Dec 26, 2025	27.24	27.56	26.83	26.83	26.37	-0.89%	38,356
Dec 24, 2025	26.97	27.31	26.97	27.07	26.60	0.11%	17,151
Dec 23, 2025	27.26	27.53	27.04	27.04	26.58	-1.49%	42,539
Dec 22, 2025	27.01	28.44	27.01	27.45	26.98	-1.89%	40,930
Dec 19, 2025	28.70	28.78	27.68	27.98	27.50	-2.95%	123,991
Dec 18, 2025	28.68	29.02	28.64	28.83	28.33	0.98%	42,624
Dec 17, 2025	28.59	28.88	28.38	28.55	28.06	-0.38%	53,128
Dec 16, 2025	28.89	29.00	28.58	28.66	28.17	-0.42%	58,409
Dec 15, 2025	28.82	29.05	28.69	28.78	28.29	0.28%	65,544
Dec 12, 2025	28.53	28.73	28.25	28.70	28.21	0.77%	47,810
Dec 11, 2025	28.12	28.65	28.12	28.48	27.99	1.06%	42,131
Dec 10, 2025	27.04	28.29	27.04	28.18	27.70	3.91%	84,552
Dec 9, 2025	27.36	27.46	27.07	27.12	26.65	0.15%	26,424
Dec 8, 2025	26.89	27.16	26.81	27.08	26.61	0.97%	55,706
Dec 5, 2025	27.18	27.19	26.70	26.82	26.36	-0.85%	26,384
Dec 4, 2025	27.27	27.27	26.88	27.05	26.59	-1.24%	25,869
Dec 3, 2025	26.94	27.48	26.65	27.39	26.92	2.43%	52,480