MetroCity Bankshares Inc (MCBS)
NASDAQ:MCBS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
28.66
29.46
28.62
29.36
29.36
+0.86%
129,312
1.45
Apr 01, 2026
28.62
29.43
28.62
29.11
29.11
+1.53%
104,924
1.19
Mar 31, 2026
28.91
28.91
28.43
28.67
28.67
+0.31%
116,861
1.36
Mar 30, 2026
28.58
28.65
28.16
28.58
28.58
+1.31%
90,769
1.06
Mar 27, 2026
28.04
28.36
27.88
28.21
28.21
-0.98%
105,416
1.25
Mar 26, 2026
28.56
28.78
28.37
28.49
28.49
-0.66%
80,838
0.96
Mar 25, 2026
28.89
28.94
28.42
28.68
28.68
+0.31%
109,046
1.32
Mar 24, 2026
28.02
28.98
28.02
28.59
28.59
+1.06%
170,444
2.13
Mar 23, 2026
28.73
29.07
28.11
28.29
28.29
+2.84%
167,752
2.16
Mar 20, 2026
28.31
28.54
27.49
27.51
27.51
-2.79%
701,251
10.43
Mar 19, 2026
27.69
28.79
27.38
28.30
28.30
+1.51%
159,801
2.45
Mar 18, 2026
28.09
28.29
27.79
27.88
27.88
-1.38%
151,313
2.33
Mar 17, 2026
28.72
28.72
28.17
28.27
28.27
-1.12%
111,395
1.75
Mar 16, 2026
28.50
28.88
28.15
28.59
28.59
+0.95%
89,685
1.42
Mar 13, 2026
28.50
28.51
28.10
28.32
28.32
+0.07%
80,403
1.28
Mar 12, 2026
27.61
28.37
27.61
28.30
28.30
+0.46%
94,319
1.51
Mar 11, 2026
28.06
28.34
27.97
28.17
28.17
-0.39%
76,363
1.23
Mar 10, 2026
27.99
28.79
27.94
28.28
28.28
+0.28%
72,905
1.19
Mar 09, 2026
27.98
28.35
27.44
28.20
28.20
-0.49%
150,747
2.50
Mar 06, 2026
27.73
28.34
27.48
28.34
28.34
-0.14%
130,327
2.22
Mar 05, 2026
28.27
28.73
28.17
28.38
28.38
-0.96%
102,047
1.76
Mar 04, 2026
28.55
28.81
28.17
28.66
28.66
+1.29%
64,498
1.12
Mar 03, 2026
27.99
28.45
27.77
28.29
28.29
-0.56%
59,877
1.05
Mar 02, 2026
27.86
28.77
27.55
28.45
28.45
+1.25%
76,216
1.35
Feb 27, 2026
28.35
28.44
28.02
28.10
28.10
-2.60%
91,104
1.64
Feb 26, 2026
29.04
29.37
28.57
28.85
28.85
0.00%
67,407
1.20
Feb 25, 2026
28.62
29.00
28.56
28.85
28.85
+1.66%
51,427
0.92
Feb 24, 2026
28.37
28.79
28.14
28.38
28.38
+0.21%
77,117
1.41
Feb 23, 2026
29.09
29.09
28.03
28.32
28.32
-2.45%
138,533
2.61
Feb 20, 2026
28.87
29.16
28.59
29.03
29.03
+0.38%
63,504
1.19
Feb 19, 2026
28.69
28.95
28.63
28.92
28.92
-0.21%
50,841
0.94
Feb 18, 2026
29.42
30.10
28.83
28.98
28.98
-1.70%
85,940
1.59
Feb 17, 2026
29.24
29.73
29.22
29.48
29.48
+1.48%
71,448
1.33
Feb 16, 2026
28.83
29.39
28.58
29.05
29.05
0.00%
0
0.00
Feb 13, 2026
28.83
29.39
28.58
29.05
29.05
+0.59%
46,414
0.85
Feb 12, 2026
29.23
29.25
28.51
28.88
28.88
-0.41%
75,755
1.40
Feb 11, 2026
29.53
29.59
28.87
29.00
29.00
-1.99%
47,817
0.89
Feb 10, 2026
29.71
30.00
29.14
29.34
29.34
-0.84%
47,480
0.88
Feb 09, 2026
30.18
30.20
29.59
29.59
29.59
-1.27%
40,379
0.74
Feb 06, 2026
30.10
30.57
29.89
29.97
29.97
+0.07%
99,451
1.87
Feb 05, 2026
29.52
30.25
29.31
29.95
29.95
+0.40%
79,816
1.51
Feb 04, 2026
29.57
30.11
29.11
29.83
29.83
+1.95%
82,179
1.58
Feb 03, 2026
29.17
29.92
29.01
29.51
29.26
+0.85%
91,656
1.79
Feb 02, 2026
28.29
29.33
27.76
29.26
29.01
+3.87%
112,423
2.24
Jan 30, 2026
27.45
28.25
27.21
28.17
27.93
+2.77%
92,122
1.87
Jan 29, 2026
26.66
27.45
26.65
27.41
27.18
+2.81%
101,061
2.09
Jan 28, 2026
27.16
27.16
26.63
26.66
26.43
-2.38%
51,598
1.06
Jan 27, 2026
27.23
27.67
27.20
27.31
27.08
0.00%
26,646
0.55
Jan 26, 2026
27.31
27.55
27.05
27.31
27.08
+0.04%
58,684
1.20
Jan 23, 2026
28.46
28.46
27.23
27.30
27.07
-4.61%
84,430
1.75
Rows: