MetroCity Bankshares (MCBS) Historical Stock Data
26.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCBS is down -0.29% a day on average. There have been 14 days where MetroCity Bankshares closed green and 16 days where MCBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | 27.33 | 26.87 | ↓$0.46 (-1.70%) | 26.77 | 27.33 | 28.32K |
| 2025-10-06 | 27.64 | 27.06 | ↓$0.58 (-2.10%) | 26.93 | 27.64 | 33.49K |
| 2025-10-03 | 27.38 | 27.53 | ↑$0.15 (0.54%) | 27.34 | 27.80 | 22.55K |
| 2025-10-02 | 27.68 | 27.33 | ↓$0.35 (-1.26%) | 27.09 | 27.68 | 23.55K |
| 2025-10-01 | 27.48 | 27.79 | ↑$0.31 (1.13%) | 27.32 | 27.88 | 36.15K |
| 2025-09-30 | 27.86 | 27.69 | ↓$0.17 (-0.61%) | 27.62 | 28.01 | 43.66K |
| 2025-09-29 | 28.77 | 28.02 | ↓$0.75 (-2.61%) | 27.92 | 28.77 | 29.88K |
| 2025-09-26 | 28.81 | 28.69 | ↓$0.12 (-0.42%) | 28.56 | 28.90 | 21.32K |
| 2025-09-25 | 28.87 | 28.80 | ↓$0.07 (-0.24%) | 28.71 | 29.04 | 20.10K |
| 2025-09-24 | 28.97 | 28.99 | ↑$0.02 (0.07%) | 28.62 | 29.35 | 26.20K |
| 2025-09-23 | 29.41 | 28.97 | ↓$0.44 (-1.48%) | 28.72 | 29.41 | 31.14K |
| 2025-09-22 | 29.04 | 29.11 | ↑$0.07 (0.24%) | 28.67 | 29.11 | 28.40K |
| 2025-09-19 | 29.69 | 29.01 | ↓$0.68 (-2.29%) | 28.94 | 29.69 | 98.66K |
| 2025-09-18 | 29.47 | 29.88 | ↑$0.41 (1.37%) | 29.02 | 29.96 | 49.44K |
| 2025-09-17 | 28.85 | 29.02 | ↑$0.18 (0.61%) | 28.64 | 29.80 | 54.42K |
| 2025-09-16 | 28.52 | 28.60 | ↑$0.08 (0.28%) | 28.52 | 28.85 | 19.22K |
| 2025-09-15 | 29.00 | 29.06 | ↑$0.06 (0.21%) | 28.91 | 29.27 | 15.84K |
| 2025-09-12 | 29.00 | 29.01 | ↑$0.01 (0.03%) | 28.77 | 29.23 | 18.09K |
| 2025-09-11 | 29.06 | 29.31 | ↑$0.25 (0.86%) | 29.04 | 29.39 | 28.73K |
| 2025-09-10 | 29.07 | 29.06 | ↓$0.01 (-0.03%) | 28.83 | 29.30 | 30.21K |
| 2025-09-09 | 29.38 | 29.23 | ↓$0.15 (-0.51%) | 29.12 | 29.40 | 12.49K |
| 2025-09-08 | 29.40 | 29.61 | ↑$0.21 (0.71%) | 29.15 | 29.66 | 19.34K |
| 2025-09-05 | 30.24 | 29.49 | ↓$0.75 (-2.48%) | 29.23 | 30.24 | 35.49K |
| 2025-09-04 | 29.84 | 29.94 | ↑$0.10 (0.34%) | 29.41 | 29.94 | 35.71K |
| 2025-09-03 | 29.42 | 29.39 | ↓$0.04 (-0.12%) | 29.05 | 29.92 | 36.73K |
| 2025-09-02 | 29.65 | 29.57 | ↓$0.08 (-0.27%) | 29.42 | 29.86 | 26.53K |
| 2025-08-29 | 30.04 | 29.94 | ↓$0.09 (-0.32%) | 29.84 | 30.14 | 16.69K |
| 2025-08-28 | 29.81 | 29.99 | ↑$0.18 (0.60%) | 29.69 | 30.10 | 22.77K |
| 2025-08-27 | 30.17 | 30.12 | ↓$0.05 (-0.17%) | 29.96 | 30.23 | 38.32K |
| 2025-08-26 | 29.78 | 30.05 | ↑$0.27 (0.91%) | 29.78 | 30.34 | 33K |
Create an account or log in to view more rows.
$MCBS HODL
$MCBS 50% chance this will go up or down. I am a professional guys.
$MCBS Many many bears
$MCBS buy the fear
$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