MetroCity Bankshares, Inc. MCBS
NASDAQ · United States · Finance
$34.68+0.40 (+1.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.68 | +1.17% | $34.28 | $34.68 | $33.82 | 101.80K |
| 2026-09-30 | $34.28 | -0.35% | $34.49 | $34.68 | $34.01 | 111.30K |
| 2026-09-29 | $34.40 | -1.38% | $34.91 | $35.10 | $34.08 | 105.80K |
| 2026-09-28 | $34.88 | -0.29% | $34.95 | $35.10 | $34.74 | 74.70K |
| 2026-09-25 | $34.98 | +0.52% | $34.80 | $35.14 | $34.72 | 97.20K |
| 2026-09-24 | $34.80 | +1.02% | $34.54 | $34.91 | $34.34 | 90.70K |
| 2026-09-23 | $34.45 | -1.85% | $35.03 | $35.04 | $34.38 | 78.30K |
| 2026-09-22 | $35.10 | +0.37% | $35.18 | $35.33 | $34.83 | 96.70K |
| 2026-09-21 | $34.97 | -0.03% | $35.05 | $35.19 | $34.91 | 68.60K |
| 2026-09-18 | $34.98 | +0.34% | $34.62 | $35.20 | $34.47 | 187.30K |
| 2026-09-17 | $34.86 | -0.68% | $35.39 | $35.49 | $34.77 | 62.20K |
| 2026-09-16 | $35.10 | -1.46% | $35.76 | $35.76 | $34.60 | 82.60K |
| 2026-09-15 | $35.62 | +0.54% | $35.48 | $35.76 | $35.28 | 61.40K |
| 2026-09-14 | $35.43 | -0.20% | $35.49 | $35.85 | $35.35 | 78.00K |
| 2026-09-11 | $35.50 | +0.37% | $35.69 | $35.69 | $35.26 | 51.10K |
| 2026-09-10 | $35.37 | +0.83% | $35.10 | $35.44 | $34.58 | 54.40K |
| 2026-09-09 | $35.08 | -0.85% | $35.19 | $35.36 | $34.90 | 53.20K |
| 2026-09-08 | $35.38 | -1.15% | $35.71 | $35.71 | $35.30 | 69.90K |
| 2026-09-04 | $35.79 | +0.62% | $35.29 | $36.03 | $35.13 | 61.00K |
| 2026-09-03 | $35.57 | +0.85% | $35.47 | $35.75 | $35.26 | 58.90K |
| 2026-09-02 | $35.27 | +1.85% | $34.88 | $35.48 | $34.61 | 84.80K |
| 2026-09-01 | $34.63 | -0.55% | $34.67 | $35.51 | $34.34 | 69.60K |
| 2026-08-31 | $34.82 | -0.91% | $35.15 | $35.33 | $34.73 | 89.30K |
| 2026-08-28 | $35.14 | -0.01% | $35.29 | $35.43 | $35.07 | 52.70K |
| 2026-08-27 | $35.15 | -0.27% | $35.13 | $35.23 | $34.54 | 74.40K |
| 2026-08-26 | $35.24 | +0.31% | $35.32 | $35.35 | $34.93 | 83.10K |
| 2026-08-25 | $35.13 | -1.07% | $35.54 | $35.77 | $35.08 | 44.80K |
| 2026-08-24 | $35.51 | -0.25% | $35.60 | $35.98 | $35.46 | 61.40K |
| 2026-08-21 | $35.60 | +0.28% | $35.68 | $35.80 | $35.12 | 61.30K |
| 2026-08-20 | $35.50 | +0.45% | $35.34 | $35.59 | $35.01 | 64.80K |
| 2026-08-19 | $35.34 | -1.86% | $36.24 | $36.39 | $35.28 | 102.30K |
| 2026-08-18 | $36.01 | -0.41% | $36.29 | $36.56 | $35.17 | 91.40K |
| 2026-08-17 | $36.16 | -0.22% | $36.20 | $36.36 | $35.76 | 59.40K |
| 2026-08-14 | $36.24 | -0.28% | $36.34 | $36.55 | $36.19 | 43.50K |
| 2026-08-13 | $36.34 | +0.83% | $36.25 | $36.59 | $36.12 | 53.80K |
| 2026-08-12 | $36.04 | +0.42% | $35.99 | $36.45 | $35.70 | 65.90K |
| 2026-08-11 | $35.89 | +1.38% | $35.54 | $36.04 | $35.39 | 73.20K |
| 2026-08-10 | $35.40 | -0.95% | $35.43 | $35.65 | $35.06 | 61.90K |
| 2026-08-07 | $35.74 | -0.39% | $35.70 | $36.26 | $35.12 | 63.60K |
| 2026-08-06 | $35.88 | +0.14% | $36.14 | $36.24 | $35.78 | 61.80K |
| 2026-08-05 | $35.83 | -0.36% | $36.01 | $36.11 | $35.69 | 60.90K |
| 2026-08-04 | $35.96 | +1.01% | $35.71 | $36.10 | $35.35 | 90.90K |
| 2026-08-03 | $35.60 | +0.62% | $35.96 | $36.24 | $35.37 | 79.10K |
| 2026-07-31 | $35.38 | +1.14% | $34.86 | $36.25 | $34.72 | 108.00K |
| 2026-07-30 | $34.98 | -1.80% | $35.32 | $35.70 | $34.95 | 76.50K |
| 2026-07-29 | $35.62 | -0.53% | $35.31 | $36.17 | $35.12 | 109.70K |
| 2026-07-28 | $35.81 | +3.32% | $34.90 | $36.18 | $34.32 | 116.50K |
| 2026-07-27 | $34.66 | -5.22% | $35.70 | $35.70 | $33.11 | 143.60K |
| 2026-07-24 | $36.57 | +1.30% | $36.12 | $36.92 | $35.53 | 94.60K |
| 2026-07-23 | $36.10 | +0.45% | $35.44 | $36.11 | $35.09 | 96.80K |
| 2026-07-22 | $35.94 | -1.05% | $36.26 | $36.26 | $35.61 | 66.00K |
| 2026-07-21 | $36.32 | +0.30% | $36.01 | $36.62 | $35.77 | 112.40K |
| 2026-07-20 | $36.21 | -0.47% | $36.35 | $36.78 | $35.78 | 56.60K |
| 2026-07-17 | $36.38 | -1.86% | $36.81 | $36.90 | $36.17 | 64.60K |
| 2026-07-16 | $37.07 | +3.46% | $35.92 | $37.26 | $35.74 | 73.00K |
| 2026-07-15 | $35.83 | +1.30% | $35.38 | $36.13 | $35.09 | 72.70K |
| 2026-07-14 | $35.37 | -0.92% | $35.75 | $36.24 | $35.27 | 79.70K |
| 2026-07-13 | $35.70 | +0.28% | $35.70 | $36.09 | $35.26 | 52.50K |
| 2026-07-10 | $35.60 | +0.17% | $35.45 | $36.09 | $34.46 | 84.90K |
| 2026-07-09 | $35.54 | +1.46% | $35.08 | $35.88 | $34.82 | 69.60K |
| 2026-07-08 | $35.03 | -2.50% | $35.74 | $35.81 | $34.35 | 62.70K |
| 2026-07-07 | $35.93 | -1.64% | $36.55 | $36.98 | $35.51 | 64.50K |
| 2026-07-06 | $36.53 | +0.76% | $36.15 | $36.65 | $35.82 | 75.20K |
| 2026-07-02 | $36.26 | -1.72% | $36.92 | $37.46 | $35.93 | 91.10K |
| 2026-07-01 | $36.89 | +2.79% | $36.02 | $36.93 | $35.39 | 70.30K |
| 2026-06-30 | $35.89 | +0.56% | $35.69 | $36.04 | $35.35 | 62.50K |
| 2026-06-29 | $35.69 | -0.47% | $35.56 | $35.83 | $34.36 | 94.50K |
| 2026-06-26 | $35.86 | +2.22% | $35.20 | $36.20 | $35.04 | 668.30K |
| 2026-06-25 | $35.08 | -0.26% | $35.17 | $35.30 | $34.50 | 61.90K |
| 2026-06-24 | $35.17 | +1.03% | $34.76 | $35.26 | $34.32 | 96.20K |
| 2026-06-23 | $34.81 | +1.90% | $34.29 | $34.88 | $34.12 | 71.60K |
| 2026-06-22 | $34.16 | -0.03% | $34.17 | $34.69 | $34.00 | 69.20K |
| 2026-06-18 | $34.17 | +1.01% | $34.27 | $34.57 | $33.90 | 121.70K |
| 2026-06-17 | $33.83 | -0.94% | $33.95 | $34.49 | $33.27 | 75.80K |
| 2026-06-16 | $34.15 | +0.98% | $34.01 | $34.51 | $33.71 | 69.60K |
| 2026-06-15 | $33.82 | -1.40% | $34.46 | $35.30 | $33.69 | 78.50K |
| 2026-06-12 | $34.30 | -0.72% | $34.76 | $35.00 | $34.26 | 66.60K |
| 2026-06-11 | $34.55 | +0.03% | $34.68 | $34.97 | $34.23 | 63.10K |
| 2026-06-10 | $34.54 | +0.79% | $34.52 | $35.00 | $34.33 | 103.00K |
| 2026-06-09 | $34.27 | +1.51% | $34.08 | $35.00 | $33.76 | 99.50K |
| 2026-06-08 | $33.76 | -0.06% | $33.94 | $34.45 | $33.58 | 60.70K |
| 2026-06-05 | $33.78 | +0.81% | $33.48 | $34.31 | $33.11 | 90.20K |
| 2026-06-04 | $33.51 | +3.36% | $32.79 | $33.80 | $32.79 | 117.10K |
| 2026-06-03 | $32.42 | -2.00% | $32.92 | $33.01 | $32.41 | 85.80K |
| 2026-06-02 | $33.08 | +2.00% | $32.27 | $33.17 | $32.27 | 49.50K |
| 2026-06-01 | $32.43 | -0.70% | $32.42 | $32.79 | $31.97 | 62.00K |
| 2026-05-29 | $32.66 | -0.15% | $32.69 | $32.92 | $32.40 | 59.80K |
| 2026-05-28 | $32.71 | -0.21% | $32.82 | $32.95 | $32.38 | 93.10K |
| 2026-05-27 | $32.78 | -0.55% | $33.10 | $33.35 | $32.64 | 72.20K |
| 2026-05-26 | $32.96 | +1.03% | $32.72 | $33.34 | $32.57 | 88.00K |