MetroCity Bankshares (MCBS) Historical Stock Data
27.78 ↑0.57 (2.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCBS is down -0.37% a day on average. There have been 10 days where MetroCity Bankshares closed green and 20 days where MCBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 27.90 | 27.78 | ↓$0.12 (-0.43%) | 27.62 | 27.90 | 20.28K |
| 2025-03-13 | 27.92 | 27.21 | ↓$0.70 (-2.53%) | 27.16 | 28.08 | 22.76K |
| 2025-03-12 | 27.58 | 27.60 | ↑$0.02 (0.07%) | 27.24 | 27.78 | 25.58K |
| 2025-03-11 | 28.39 | 27.45 | ↓$0.94 (-3.31%) | 27.29 | 28.60 | 30.69K |
| 2025-03-10 | 28.01 | 27.48 | ↓$0.53 (-1.89%) | 27.31 | 28.19 | 46.01K |
| 2025-03-07 | 28.51 | 28.39 | ↓$0.12 (-0.42%) | 28.04 | 28.61 | 41.98K |
| 2025-03-06 | 28.01 | 28.58 | ↑$0.57 (2.03%) | 27.93 | 28.61 | 23.72K |
| 2025-03-05 | 29.83 | 28.67 | ↓$1.16 (-3.87%) | 28.33 | 29.83 | 34.68K |
| 2025-03-04 | 29.67 | 28.90 | ↓$0.77 (-2.60%) | 28.90 | 29.72 | 36.58K |
| 2025-03-03 | 30.15 | 29.85 | ↓$0.30 (-1.00%) | 29.51 | 30.56 | 44.07K |
| 2025-02-28 | 30.08 | 30.28 | ↑$0.20 (0.66%) | 29.81 | 30.28 | 25.39K |
| 2025-02-27 | 29.85 | 29.93 | ↑$0.08 (0.27%) | 29.69 | 30.05 | 18.48K |
| 2025-02-26 | 30.00 | 29.96 | ↓$0.04 (-0.13%) | 29.61 | 30.06 | 31.76K |
| 2025-02-25 | 30.04 | 29.96 | ↓$0.08 (-0.27%) | 29.86 | 30.45 | 39.03K |
| 2025-02-24 | 29.98 | 29.82 | ↓$0.16 (-0.53%) | 29.82 | 30.27 | 27.17K |
| 2025-02-21 | 31.02 | 30.03 | ↓$0.99 (-3.19%) | 29.74 | 31.02 | 50.32K |
| 2025-02-20 | 30.93 | 30.61 | ↓$0.32 (-1.03%) | 30.35 | 30.93 | 29.18K |
| 2025-02-19 | 31.23 | 31.18 | ↓$0.05 (-0.16%) | 30.82 | 31.55 | 51.88K |
| 2025-02-18 | 31.83 | 31.73 | ↓$0.09 (-0.30%) | 31.51 | 31.83 | 17.33K |
| 2025-02-14 | 31.74 | 31.51 | ↓$0.23 (-0.72%) | 31.44 | 32.12 | 13.22K |
| 2025-02-13 | 31.12 | 31.54 | ↑$0.42 (1.35%) | 31.00 | 31.62 | 19.93K |
| 2025-02-12 | 31.63 | 31.19 | ↓$0.44 (-1.39%) | 31.19 | 31.64 | 23.86K |
| 2025-02-11 | 31.06 | 32.20 | ↑$1.14 (3.67%) | 30.94 | 32.20 | 13.05K |
| 2025-02-10 | 31.70 | 31.57 | ↓$0.13 (-0.41%) | 31.34 | 31.83 | 34.98K |
| 2025-02-07 | 32.32 | 31.63 | ↓$0.69 (-2.13%) | 31.12 | 32.37 | 26.52K |
| 2025-02-06 | 31.74 | 32.13 | ↑$0.39 (1.23%) | 31.65 | 32.28 | 22.73K |
| 2025-02-05 | 31.00 | 31.65 | ↑$0.65 (2.10%) | 31.00 | 31.73 | 28.19K |
| 2025-02-04 | 30.14 | 31.12 | ↑$0.98 (3.25%) | 30.14 | 31.12 | 21.30K |
| 2025-02-03 | 30.07 | 30.39 | ↑$0.32 (1.06%) | 29.80 | 30.67 | 34.82K |
| 2025-01-31 | 31.05 | 30.86 | ↓$0.19 (-0.61%) | 30.74 | 31.26 | 31.97K |
Create an account or log in to view more rows.
$MCBS Stair stepping nicely
$MCBS see you on the moon
$MCBS Shorts talk the talk but cant walk the walk
$MCBS we had no volume for days before the last big rip
$MCBS watch this fly!!!!
$MCBS Buy it up so it crashes harder in the next two trading days
$MCBS good place to average up
$MCBS we had no volume for days before the last big rip
$MCBS who loaded up??
$MCBS said y’all dumb af