MetroCity Bankshares Inc (MCBS)
NASDAQ:MCBS
Want to see MCBS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
32.40
32.89
32.15
32.76
32.76
+0.46%
117,241
1.17
May 20, 2026
31.94
32.87
31.82
32.61
32.61
+2.10%
106,632
1.08
May 19, 2026
31.74
32.26
31.71
31.94
31.94
-0.31%
54,628
0.55
May 18, 2026
31.35
32.17
31.35
32.04
32.04
+2.63%
45,869
0.46
May 15, 2026
31.55
31.59
31.08
31.22
31.22
-1.20%
114,190
1.15
May 14, 2026
31.53
32.05
31.52
31.60
31.60
+0.60%
59,919
0.61
May 13, 2026
31.14
31.41
31.03
31.41
31.41
+0.10%
54,857
0.56
May 12, 2026
31.62
31.62
30.94
31.38
31.38
-1.20%
69,806
0.71
May 11, 2026
32.69
33.06
31.70
31.76
31.76
-2.93%
62,220
0.64
May 08, 2026
32.47
33.67
32.13
32.72
32.72
+0.72%
55,451
0.57
May 07, 2026
32.42
32.73
32.29
32.49
32.49
+0.39%
58,913
0.60
May 06, 2026
32.31
32.65
32.12
32.36
32.36
+0.68%
61,323
0.63
May 05, 2026
31.62
32.26
31.49
32.14
32.14
+1.81%
51,083
0.52
May 04, 2026
32.22
32.60
31.52
31.57
31.57
-2.68%
58,677
0.59
May 01, 2026
31.99
32.48
31.64
32.44
32.44
+1.41%
48,830
0.49
Apr 30, 2026
31.65
32.26
31.38
31.99
31.99
+0.09%
60,451
0.60
Apr 29, 2026
32.39
32.46
31.57
31.96
31.96
-2.23%
82,232
0.82
Apr 28, 2026
32.85
33.40
32.82
32.98
32.69
+1.01%
80,223
0.80
Apr 27, 2026
31.72
32.76
31.72
32.65
32.36
+3.65%
89,421
0.89
Apr 24, 2026
31.42
31.84
30.72
31.50
31.22
-0.25%
83,688
0.84
Apr 23, 2026
31.76
31.91
31.33
31.58
31.30
-0.41%
70,216
0.71
Apr 22, 2026
31.60
31.83
31.24
31.71
31.43
+0.67%
61,702
0.62
Apr 21, 2026
32.03
32.25
31.46
31.50
31.22
-1.72%
62,109
0.62
Apr 20, 2026
32.40
32.65
31.99
32.05
31.77
-1.87%
82,203
0.82
Apr 17, 2026
31.98
33.08
31.75
32.66
32.37
+3.42%
153,085
1.56
Apr 16, 2026
31.26
32.01
31.26
31.58
31.30
+1.32%
126,924
1.32
Apr 15, 2026
31.15
31.24
30.83
31.17
30.90
-0.19%
66,549
0.69
Apr 14, 2026
30.95
31.36
30.70
31.23
30.96
+0.48%
133,890
1.41
Apr 13, 2026
31.04
31.16
30.86
31.08
30.81
-0.19%
74,346
0.78
Apr 10, 2026
31.29
31.46
30.85
31.14
30.87
-0.67%
88,643
0.94
Apr 09, 2026
30.49
31.44
30.49
31.35
31.07
+2.12%
76,772
0.82
Apr 08, 2026
30.92
30.99
30.55
30.70
30.43
+2.03%
108,873
1.18
Apr 07, 2026
29.87
30.15
29.80
30.09
29.83
+0.57%
118,462
1.30
Apr 06, 2026
29.37
30.09
29.00
29.92
29.66
+1.91%
142,899
1.59
Apr 03, 2026
28.66
29.46
28.62
29.36
29.10
0.00%
0
0.00
Apr 02, 2026
28.66
29.46
28.62
29.36
29.10
+0.86%
129,312
1.45
Apr 01, 2026
28.62
29.43
28.62
29.11
28.85
+1.54%
104,924
1.19
Mar 31, 2026
28.91
28.91
28.43
28.67
28.42
+0.31%
116,861
1.36
Mar 30, 2026
28.58
28.65
28.16
28.58
28.33
+1.31%
90,769
1.06
Mar 27, 2026
28.04
28.36
27.88
28.21
27.96
-0.98%
105,416
1.25
Mar 26, 2026
28.56
28.78
28.37
28.49
28.24
-0.66%
80,838
0.96
Mar 25, 2026
28.89
28.94
28.42
28.68
28.43
+0.31%
109,046
1.32
Mar 24, 2026
28.02
28.98
28.02
28.59
28.34
+1.06%
170,444
2.13
Mar 23, 2026
28.73
29.07
28.11
28.29
28.04
+2.83%
167,752
2.16
Mar 20, 2026
28.31
28.54
27.49
27.51
27.27
-2.79%
701,291
10.43
Mar 19, 2026
27.69
28.79
27.38
28.30
28.05
+1.51%
161,792
2.48
Mar 18, 2026
28.09
28.29
27.79
27.88
27.63
-1.38%
151,313
2.33
Mar 17, 2026
28.72
28.72
28.17
28.27
28.02
-1.12%
111,395
1.75
Mar 16, 2026
28.50
28.88
28.15
28.59
28.34
+0.95%
89,685
1.42
Mar 13, 2026
28.50
28.51
28.10
28.32
28.07
+0.07%
80,403
1.28
Rows: