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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.87	29.03	29.03	29.16	28.59	63,504
February 19, 2026	28.69	28.92	28.92	28.95	28.63	50,841
February 18, 2026	29.42	28.98	28.98	30.1	28.83	85,940
February 17, 2026	29.24	29.48	29.48	29.73	29.22	71,448
February 13, 2026	28.83	29.05	29.05	29.39	28.58	46,414
February 12, 2026	29.23	28.88	28.88	29.25	28.51	75,800
February 11, 2026	29.53	29	29	29.59	28.87	47,817
February 10, 2026	29.71	29.34	29.34	30	29.14	47,500
February 09, 2026	30.18	29.59	29.59	30.2	29.59	40,400
February 06, 2026	30.1	29.97	29.97	30.57	29.89	99,451
February 05, 2026	29.52	29.95	29.95	30.25	29.31	79,816
February 04, 2026	29.57	29.83	29.83	30.11	29.11	82,200
February 03, 2026	29.17	29.51	29.26	29.92	29.01	91,700
February 02, 2026	28.29	29.26	29.01	29.33	27.76	112,423
January 30, 2026	27.45	28.17	28.17	28.25	27.45	77,332
January 29, 2026	26.66	27.41	27.41	27.45	26.65	101,100
January 28, 2026	27.16	26.66	26.66	27.16	26.63	51,600
January 27, 2026	27.23	27.31	27.31	27.67	27.2	26,646
January 26, 2026	27.35	27.31	27.31	27.55	27.05	57,839
January 23, 2026	28.46	27.3	27.3	28.46	27.23	84,430
January 22, 2026	28.42	28.62	28.62	28.92	28.22	58,546
January 21, 2026	27.35	28.48	28.48	28.5	27.35	95,500
January 20, 2026	27.18	27.08	27.08	27.54	26.97	55,044
January 16, 2026	27.58	27.66	27.66	27.82	27.45	61,102
January 15, 2026	27.3	27.74	27.74	27.78	27.23	79,600
January 14, 2026	26.57	27.22	27.22	27.23	26.57	53,800
January 13, 2026	26.69	26.79	26.79	27.05	26.57	40,240
January 12, 2026	26.67	27.01	27.01	27.1	26.67	55,600
January 09, 2026	27.09	26.93	26.93	27.36	26.88	41,000
January 08, 2026	26.26	27.1	27.1	27.22	26.26	40,222
January 07, 2026	26.47	26.4	26.4	26.47	26.21	30,325
January 06, 2026	26.43	26.45	26.45	26.55	26.25	41,100
January 05, 2026	26.15	26.62	26.62	27.04	26.15	44,821
January 02, 2026	26.6	26.27	26.27	26.6	26.15	52,300
December 31, 2025	26.4	26.54	26.54	26.67	26.36	53,239
December 30, 2025	27.08	26.64	26.64	27.08	26.59	28,734
December 29, 2025	26.84	26.83	26.83	26.96	26.63	49,536
December 26, 2025	27.24	26.83	26.83	27.56	26.83	38,400
December 24, 2025	26.97	27.07	27.07	27.31	26.97	17,200
December 23, 2025	27.26	27.04	27.04	27.53	27.04	42,539
December 22, 2025	27.01	27.45	27.45	28.44	27.01	40,930
December 19, 2025	28.7	27.98	27.98	28.78	27.68	124,000
December 18, 2025	28.68	28.83	28.83	29.02	28.64	42,624
December 17, 2025	28.59	28.55	28.55	28.88	28.38	53,128
December 16, 2025	28.89	28.66	28.66	29	28.58	58,409
December 15, 2025	28.82	28.78	28.78	29.05	28.69	65,544
December 12, 2025	28.53	28.7	28.7	28.73	28.25	47,810
December 11, 2025	28.12	28.48	28.48	28.65	28.12	42,131
December 10, 2025	27.04	28.18	28.18	28.29	27.04	84,600
December 09, 2025	27.36	27.12	27.12	27.46	27.07	26,424
December 08, 2025	26.89	27.08	27.08	27.16	26.81	55,706
December 05, 2025	27.18	26.82	26.82	27.19	26.7	26,400
December 04, 2025	27.27	27.05	27.05	27.27	26.88	25,900
December 03, 2025	26.94	27.39	27.39	27.48	26.65	52,500
December 02, 2025	26.98	26.74	26.74	26.98	26.57	24,328
December 01, 2025	26.41	26.73	26.73	27.05	26.14	104,144
November 28, 2025	26.69	26.65	26.65	26.76	26.5	46,500
November 26, 2025	26.7	26.66	26.66	26.92	26.49	33,930
November 25, 2025	26.37	26.89	26.89	27.1	25.84	85,600
November 24, 2025	25.85	26.14	26.14	26.24	25.85	92,400

MetroCity Bankshares, Inc. (MCBS) NASDAQ