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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.05	26.15	26.15	26.28	24.55	91,300
November 20, 2025	25.07	25.05	25.05	25.28	24.76	51,648
November 19, 2025	24.72	24.79	24.79	24.98	24.53	43,306
November 18, 2025	25.13	24.71	24.71	25.33	24.64	68,200
November 17, 2025	25.82	25.04	25.04	26	24.89	30,608
November 14, 2025	26.17	25.85	25.85	26.17	25.47	39,500
November 13, 2025	25.98	26.25	26.25	26.38	25.97	61,017
November 12, 2025	26.34	26.13	26.13	26.5	25.99	43,637
November 11, 2025	26.3	26.25	26.25	26.38	26.14	34,000
November 10, 2025	26.16	26.28	26.28	26.28	25.87	51,321
November 07, 2025	26	26.12	26.12	26.36	25.97	40,600
November 06, 2025	26.06	25.99	25.99	26.32	25.96	40,500
November 05, 2025	25.75	26.21	26.21	26.32	25.75	46,401
November 04, 2025	25.68	25.75	25.75	26	25.68	30,800
November 03, 2025	25.56	25.76	25.76	25.84	25.46	33,800
October 31, 2025	25.3	25.61	25.61	25.67	25.14	67,200
October 30, 2025	25.45	25.55	25.55	25.79	25.35	51,710
October 29, 2025	26.05	25.45	25.45	26.35	25.32	68,604
October 28, 2025	26.17	26.41	26.16	26.46	26.15	31,500
October 27, 2025	26.51	26.16	25.91	26.51	26.14	31,200
October 24, 2025	26.54	26.49	26.24	26.64	26.35	15,034
October 23, 2025	26.56	26.26	26.01	26.56	26.18	24,200
October 22, 2025	26.01	26.48	26.23	26.71	26.01	41,845
October 21, 2025	25.92	26.2	25.95	26.38	25.92	34,100
October 20, 2025	26.59	26.16	25.91	26.95	25.95	44,646
October 17, 2025	25.93	26.33	26.33	26.95	25.75	54,600
October 16, 2025	26.48	25.77	25.77	26.67	25.51	64,400
October 15, 2025	27.23	26.47	26.47	27.35	26.31	36,600
October 14, 2025	26.39	27.11	27.11	27.35	26.13	72,200
October 13, 2025	26.52	26.53	26.53	26.65	26.15	32,400
October 10, 2025	26.57	26.25	26.25	27.61	26.23	58,200
October 09, 2025	26.83	26.44	26.44	26.87	26.33	21,700
October 08, 2025	27.08	26.94	26.94	27.08	26.56	20,202
October 07, 2025	27.22	26.87	26.87	27.33	26.77	31,100
October 06, 2025	27.64	27.06	27.06	27.64	26.93	36,021
October 03, 2025	27.51	27.53	27.53	27.8	27.34	23,316
October 02, 2025	27.68	27.33	27.33	27.68	27.08	25,300
October 01, 2025	27.48	27.79	27.79	27.88	27.32	36,337
September 30, 2025	27.86	27.69	27.69	28.01	27.62	60,400

MetroCity Bankshares, Inc. (MCBS) NASDAQ