MetroCity Bankshares (MCBS) Historical Stock Data
27.08 ↑0.26 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCBS is up 0.24% a day on average. There have been 16 days where MetroCity Bankshares closed green and 14 days where MCBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 27.08 | 27.08 | ↑$0.00 (0.00%) | 26.81 | 27.16 | 55.17K |
| 2025-12-05 | 27.19 | 26.82 | ↓$0.37 (-1.36%) | 26.70 | 27.19 | 25.45K |
| 2025-12-04 | 27.07 | 27.05 | ↓$0.02 (-0.07%) | 26.88 | 27.27 | 24.34K |
| 2025-12-03 | 26.68 | 27.39 | ↑$0.71 (2.66%) | 26.65 | 27.46 | 50.81K |
| 2025-12-02 | 26.75 | 26.74 | ↓$0.01 (-0.04%) | 26.57 | 26.91 | 23.44K |
| 2025-12-01 | 26.14 | 26.73 | ↑$0.59 (2.26%) | 26.14 | 27.05 | 102.26K |
| 2025-11-28 | 26.69 | 26.65 | ↓$0.04 (-0.15%) | 26.54 | 26.76 | 30.30K |
| 2025-11-26 | 26.70 | 26.66 | ↓$0.04 (-0.15%) | 26.49 | 26.92 | 32.56K |
| 2025-11-25 | 26.13 | 26.89 | ↑$0.76 (2.91%) | 25.84 | 27.05 | 85.58K |
| 2025-11-24 | 25.85 | 26.14 | ↑$0.29 (1.12%) | 25.85 | 26.24 | 80.11K |
| 2025-11-21 | 25.05 | 26.15 | ↑$1.10 (4.39%) | 24.55 | 26.28 | 90.37K |
| 2025-11-20 | 25.07 | 25.05 | ↓$0.02 (-0.08%) | 24.76 | 25.28 | 51.25K |
| 2025-11-19 | 24.72 | 24.79 | ↑$0.07 (0.28%) | 24.53 | 24.98 | 42.40K |
| 2025-11-18 | 25.13 | 24.71 | ↓$0.42 (-1.67%) | 24.64 | 25.33 | 67.16K |
| 2025-11-17 | 26.00 | 25.04 | ↓$0.96 (-3.69%) | 24.89 | 26.00 | 30.09K |
| 2025-11-14 | 25.94 | 25.85 | ↓$0.09 (-0.33%) | 25.48 | 26.13 | 38.41K |
| 2025-11-13 | 26.06 | 26.25 | ↑$0.19 (0.73%) | 26.02 | 26.38 | 58.65K |
| 2025-11-12 | 26.34 | 26.13 | ↓$0.21 (-0.80%) | 25.99 | 26.50 | 42.42K |
| 2025-11-11 | 26.33 | 26.25 | ↓$0.08 (-0.30%) | 26.14 | 26.38 | 33.56K |
| 2025-11-10 | 26.09 | 26.28 | ↑$0.19 (0.73%) | 25.87 | 26.28 | 50.83K |
| 2025-11-07 | 26.00 | 26.12 | ↑$0.12 (0.46%) | 25.98 | 26.36 | 39.59K |
| 2025-11-06 | 26.27 | 25.99 | ↓$0.28 (-1.07%) | 25.96 | 26.27 | 40.14K |
| 2025-11-05 | 25.83 | 26.21 | ↑$0.38 (1.47%) | 25.83 | 26.29 | 45.82K |
| 2025-11-04 | 25.68 | 25.75 | ↑$0.07 (0.27%) | 25.68 | 26.00 | 28.60K |
| 2025-11-03 | 25.56 | 25.76 | ↑$0.20 (0.79%) | 25.56 | 25.84 | 33.30K |
| 2025-10-31 | 25.30 | 25.61 | ↑$0.31 (1.23%) | 25.14 | 25.67 | 63.13K |
| 2025-10-30 | 25.45 | 25.55 | ↑$0.10 (0.39%) | 25.35 | 25.76 | 50.63K |
| 2025-10-29 | 26.05 | 25.45 | ↓$0.60 (-2.30%) | 25.32 | 26.35 | 67.16K |
| 2025-10-28 | 26.17 | 26.41 | ↑$0.24 (0.92%) | 26.15 | 26.44 | 31.14K |
| 2025-10-27 | 26.51 | 26.16 | ↓$0.35 (-1.32%) | 26.16 | 26.51 | 30.46K |
Create an account or log in to view more rows.
$MCBS market starting to dump
$MCBS whats the target for Friday close?
$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