MetroCity Bankshares, Inc. (MCBS)
NASDAQ: MCBS · Real-Time Price · USD
26.82
-0.23 (-0.85%)
Dec 5, 2025, 4:00 PM EST - Market closed
MetroCity Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.18 | 27.19 | 26.70 | 26.82 | 26.82 | -0.85% | 26,370 |
| Dec 4, 2025 | 27.27 | 27.27 | 26.88 | 27.05 | 27.05 | -1.24% | 25,869 |
| Dec 3, 2025 | 26.94 | 27.48 | 26.65 | 27.39 | 27.39 | 2.43% | 52,480 |
| Dec 2, 2025 | 26.98 | 26.98 | 26.57 | 26.74 | 26.74 | 0.04% | 24,328 |
| Dec 1, 2025 | 26.41 | 27.05 | 26.14 | 26.73 | 26.73 | 0.30% | 104,144 |
| Nov 28, 2025 | 26.69 | 26.76 | 26.50 | 26.65 | 26.65 | -0.04% | 46,473 |
| Nov 26, 2025 | 26.70 | 26.92 | 26.49 | 26.66 | 26.66 | -0.86% | 33,930 |
| Nov 25, 2025 | 26.37 | 27.10 | 25.84 | 26.89 | 26.89 | 2.87% | 85,579 |
| Nov 24, 2025 | 25.85 | 26.24 | 25.85 | 26.14 | 26.14 | -0.04% | 92,381 |
| Nov 21, 2025 | 25.05 | 26.28 | 24.55 | 26.15 | 26.15 | 4.39% | 91,263 |
| Nov 20, 2025 | 25.07 | 25.28 | 24.76 | 25.05 | 25.05 | 1.05% | 51,648 |
| Nov 19, 2025 | 24.72 | 24.98 | 24.53 | 24.79 | 24.79 | 0.32% | 43,306 |
| Nov 18, 2025 | 25.13 | 25.33 | 24.64 | 24.71 | 24.71 | -1.32% | 68,164 |
| Nov 17, 2025 | 25.82 | 26.00 | 24.89 | 25.04 | 25.04 | -3.13% | 30,608 |
| Nov 14, 2025 | 26.17 | 26.17 | 25.47 | 25.85 | 25.85 | -1.52% | 39,494 |
| Nov 13, 2025 | 25.98 | 26.38 | 25.97 | 26.25 | 26.25 | 0.46% | 61,017 |
| Nov 12, 2025 | 26.34 | 26.50 | 25.99 | 26.13 | 26.13 | -0.46% | 43,637 |
| Nov 11, 2025 | 26.30 | 26.38 | 26.14 | 26.25 | 26.25 | -0.11% | 33,979 |
| Nov 10, 2025 | 26.16 | 26.28 | 25.87 | 26.28 | 26.28 | 0.61% | 51,321 |
| Nov 7, 2025 | 26.00 | 26.36 | 25.97 | 26.12 | 26.12 | 0.50% | 40,562 |
| Nov 6, 2025 | 26.06 | 26.32 | 25.96 | 25.99 | 25.99 | -0.84% | 40,486 |
| Nov 5, 2025 | 25.75 | 26.32 | 25.75 | 26.21 | 26.21 | 1.79% | 46,401 |
| Nov 4, 2025 | 25.68 | 26.00 | 25.68 | 25.75 | 25.75 | -0.04% | 30,794 |
| Nov 3, 2025 | 25.56 | 25.84 | 25.46 | 25.76 | 25.76 | 0.59% | 33,795 |
| Oct 31, 2025 | 25.30 | 25.67 | 25.14 | 25.61 | 25.61 | 0.23% | 67,164 |
| Oct 30, 2025 | 25.45 | 25.79 | 25.35 | 25.55 | 25.55 | 0.39% | 51,710 |
| Oct 29, 2025 | 26.05 | 26.35 | 25.32 | 25.45 | 25.45 | -3.63% | 68,604 |
| Oct 28, 2025 | 26.17 | 26.46 | 26.15 | 26.41 | 26.16 | 0.96% | 31,488 |
| Oct 27, 2025 | 26.51 | 26.51 | 26.14 | 26.16 | 25.91 | -1.25% | 31,157 |
| Oct 24, 2025 | 26.54 | 26.64 | 26.35 | 26.49 | 26.24 | 0.88% | 15,034 |
| Oct 23, 2025 | 26.56 | 26.56 | 26.18 | 26.26 | 26.01 | -0.83% | 24,191 |
| Oct 22, 2025 | 26.01 | 26.71 | 26.01 | 26.48 | 26.23 | 1.07% | 41,845 |
| Oct 21, 2025 | 25.92 | 26.38 | 25.92 | 26.20 | 25.95 | 0.15% | 34,050 |
| Oct 20, 2025 | 26.59 | 26.95 | 25.95 | 26.16 | 25.91 | -0.65% | 44,646 |
| Oct 17, 2025 | 25.93 | 26.95 | 25.75 | 26.33 | 26.08 | 2.17% | 54,578 |
| Oct 16, 2025 | 26.48 | 26.67 | 25.51 | 25.77 | 25.53 | -2.64% | 64,383 |
| Oct 15, 2025 | 27.23 | 27.35 | 26.31 | 26.47 | 26.22 | -2.36% | 36,559 |
| Oct 14, 2025 | 26.39 | 27.35 | 26.13 | 27.11 | 26.85 | 2.19% | 72,172 |
| Oct 13, 2025 | 26.52 | 26.65 | 26.15 | 26.53 | 26.28 | 1.07% | 32,396 |
| Oct 10, 2025 | 26.57 | 27.61 | 26.23 | 26.25 | 26.00 | -0.72% | 58,177 |
| Oct 9, 2025 | 26.83 | 26.87 | 26.33 | 26.44 | 26.19 | -1.86% | 21,674 |
| Oct 8, 2025 | 27.08 | 27.08 | 26.56 | 26.94 | 26.68 | 0.26% | 20,202 |
| Oct 7, 2025 | 27.22 | 27.34 | 26.77 | 26.87 | 26.62 | -0.70% | 31,083 |
| Oct 6, 2025 | 27.64 | 27.64 | 26.93 | 27.06 | 26.80 | -1.71% | 36,021 |
| Oct 3, 2025 | 27.51 | 27.80 | 27.34 | 27.53 | 27.27 | 0.73% | 23,316 |
| Oct 2, 2025 | 27.68 | 27.68 | 27.08 | 27.33 | 27.07 | -1.66% | 25,296 |
| Oct 1, 2025 | 27.48 | 27.88 | 27.32 | 27.79 | 27.53 | 0.36% | 36,337 |
| Sep 30, 2025 | 27.86 | 28.01 | 27.62 | 27.69 | 27.43 | -1.18% | 60,370 |
| Sep 29, 2025 | 28.77 | 28.77 | 27.92 | 28.02 | 27.75 | -2.34% | 31,246 |
| Sep 26, 2025 | 28.81 | 28.90 | 28.56 | 28.69 | 28.42 | -0.38% | 21,979 |