MetroCity Bankshares (MCBS) Historical Stock Data
27.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCBS is up 0.28% 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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 27.01 | 27.45 | ↑$0.44 (1.62%) | 27.01 | 28.44 | 34.94K |
| 2025-12-19 | 28.70 | 27.98 | ↓$0.72 (-2.51%) | 27.68 | 28.78 | 109.73K |
| 2025-12-18 | 28.68 | 28.83 | ↑$0.15 (0.52%) | 28.64 | 29.02 | 41.84K |
| 2025-12-17 | 28.68 | 28.55 | ↓$0.13 (-0.45%) | 28.38 | 28.85 | 38.93K |
| 2025-12-16 | 28.89 | 28.66 | ↓$0.23 (-0.80%) | 28.58 | 29.00 | 53.72K |
| 2025-12-15 | 28.82 | 28.78 | ↓$0.04 (-0.12%) | 28.69 | 29.00 | 64.04K |
| 2025-12-12 | 28.54 | 28.70 | ↑$0.16 (0.56%) | 28.25 | 28.73 | 45.72K |
| 2025-12-11 | 28.26 | 28.48 | ↑$0.22 (0.78%) | 28.26 | 28.65 | 40.58K |
| 2025-12-10 | 27.33 | 28.18 | ↑$0.85 (3.11%) | 27.18 | 28.29 | 79.39K |
| 2025-12-09 | 27.36 | 27.12 | ↓$0.24 (-0.88%) | 27.07 | 27.46 | 25.56K |
| 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 |
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