MetroCity Bankshares, Inc. - MCBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.81	28.69	28.69	28.9	28.56	22,000
September 25, 2025	28.8	28.8	28.8	29.04	28.71	21,419
September 24, 2025	28.97	28.99	28.99	29.35	28.62	26,903
September 23, 2025	29.37	28.97	28.97	29.42	28.72	31,708
September 22, 2025	29.04	29.11	29.11	29.18	28.67	31,638
September 19, 2025	29.69	29.01	29.01	29.69	28.93	111,100
September 18, 2025	29.47	29.88	29.88	29.96	29.02	50,800
September 17, 2025	28.85	29.02	29.02	29.81	28.64	57,000
September 16, 2025	28.91	28.6	28.6	28.91	28.52	20,226
September 15, 2025	28.98	29.06	29.06	29.27	28.91	16,500
September 12, 2025	29.02	29.01	29.01	29.23	28.77	18,400
September 11, 2025	29.03	29.31	29.31	29.39	29.02	32,344
September 10, 2025	29.07	29.06	29.06	29.3	28.82	30,700
September 09, 2025	29.75	29.23	29.23	29.75	29.12	13,000
September 08, 2025	29.39	29.61	29.61	29.66	29.15	19,900
September 05, 2025	30.07	29.49	29.49	30.24	29.23	35,900
September 04, 2025	29.59	29.94	29.94	29.94	29.41	36,323
September 03, 2025	29.42	29.39	29.39	29.94	29.05	37,939
September 02, 2025	29.65	29.57	29.57	29.86	29.4	29,031
August 29, 2025	30.15	29.94	29.94	30.15	29.84	18,211
August 28, 2025	29.93	29.99	29.99	30.1	29.69	23,538
August 27, 2025	30	30.12	30.12	30.23	29.94	38,500
August 26, 2025	29.78	30.05	30.05	30.34	29.78	40,118
August 25, 2025	29.89	29.72	29.72	30	29.47	23,648
August 22, 2025	28.7	30.09	30.09	30.28	28.7	60,900
August 21, 2025	28.33	28.49	28.49	28.65	28.22	15,228
August 20, 2025	28.57	28.53	28.53	28.69	28.39	16,600
August 19, 2025	28.36	28.41	28.41	28.59	28.14	14,422
August 18, 2025	28.31	28.45	28.45	28.61	28.2	28,200
August 15, 2025	28.94	28.23	28.23	29.06	28.03	28,506
August 14, 2025	28.69	28.79	28.79	28.91	28.3	29,320
August 13, 2025	28.88	29.14	29.14	29.2	28.82	27,528
August 12, 2025	27.79	28.72	28.72	28.79	27.64	36,636
August 11, 2025	27.54	27.42	27.42	27.68	26.98	64,208
August 08, 2025	27.5	27.42	27.42	27.87	27.35	28,800
August 07, 2025	27.64	27.17	27.17	27.64	27	32,436
August 06, 2025	27.39	27.24	27.24	27.54	27.13	23,626
August 05, 2025	27.44	27.53	27.53	27.63	27.03	41,800
August 04, 2025	27.48	27.47	27.47	27.53	26.72	40,700
August 01, 2025	27.21	26.9	26.9	27.21	26.74	55,500
July 31, 2025	27.67	27.6	27.6	27.74	27.43	42,400
July 30, 2025	28.83	27.99	27.99	29	27.78	33,923
July 29, 2025	29.96	29.08	28.83	30.06	29.01	33,032
July 28, 2025	29.36	29.67	29.41	29.98	29.08	52,100
July 25, 2025	29.04	29.34	29.09	29.5	28.82	58,700
July 24, 2025	30.29	29.64	29.39	30.29	29.54	35,432
July 23, 2025	30.75	30.43	30.17	30.75	30.03	28,700
July 22, 2025	30.71	30.44	30.18	31.06	29.87	49,624
July 21, 2025	29.04	30.53	30.53	30.82	28.98	67,948
July 18, 2025	29.73	29.3	29.3	29.73	28.97	38,000
July 17, 2025	29.02	29.32	29.32	29.55	29.02	44,445
July 16, 2025	29.05	28.95	28.95	29.05	28.17	36,300
July 15, 2025	29.41	28.47	28.47	29.57	28.37	37,510
July 14, 2025	29.01	29.55	29.55	29.56	29	23,048
July 11, 2025	29.6	29.1	29.1	29.6	29.1	22,100
July 10, 2025	29.73	29.92	29.92	30.13	29.41	17,327
July 09, 2025	30.08	29.91	29.91	30.08	29.71	15,504
July 08, 2025	29.84	29.93	29.93	30.28	29.84	34,237
July 07, 2025	29.96	29.75	29.75	30.3	29.64	56,100
July 03, 2025	29.89	30.18	30.18	30.47	29.73	24,000

MetroCity Bankshares, Inc. (MCBS) NASDAQ