MetroCity Bankshares, Inc.MCBSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $26.67 | $27.10 | $26.67 | $27.01 | 55,600 |
| 1/9/2026 | $27.09 | $27.36 | $26.88 | $26.93 | 41,000 |
| 1/8/2026 | $26.26 | $27.22 | $26.26 | $27.10 | 40,222 |
| 1/7/2026 | $26.47 | $26.47 | $26.21 | $26.40 | 30,325 |
| 1/6/2026 | $26.43 | $26.55 | $26.25 | $26.45 | 41,100 |
| 1/5/2026 | $26.15 | $27.04 | $26.15 | $26.62 | 44,821 |
| 1/2/2026 | $26.60 | $26.60 | $26.15 | $26.27 | 52,300 |
| 12/31/2025 | $26.40 | $26.67 | $26.36 | $26.54 | 53,239 |
| 12/30/2025 | $27.08 | $27.08 | $26.59 | $26.64 | 28,734 |
| 12/29/2025 | $26.84 | $26.96 | $26.63 | $26.83 | 49,536 |
| 12/26/2025 | $27.24 | $27.56 | $26.83 | $26.83 | 38,400 |
| 12/24/2025 | $26.97 | $27.31 | $26.97 | $27.07 | 17,200 |
| 12/23/2025 | $27.26 | $27.53 | $27.04 | $27.04 | 42,539 |
| 12/22/2025 | $27.01 | $28.44 | $27.01 | $27.45 | 40,930 |
| 12/19/2025 | $28.70 | $28.78 | $27.68 | $27.98 | 124,000 |
| 12/18/2025 | $28.68 | $29.02 | $28.64 | $28.83 | 42,624 |
| 12/17/2025 | $28.59 | $28.88 | $28.38 | $28.55 | 53,128 |
| 12/16/2025 | $28.89 | $29.00 | $28.58 | $28.66 | 58,409 |
| 12/15/2025 | $28.82 | $29.05 | $28.69 | $28.78 | 65,544 |
| 12/12/2025 | $28.53 | $28.73 | $28.25 | $28.70 | 47,810 |
| 12/11/2025 | $28.12 | $28.65 | $28.12 | $28.48 | 42,131 |
| 12/10/2025 | $27.04 | $28.29 | $27.04 | $28.18 | 84,600 |
| 12/9/2025 | $27.36 | $27.46 | $27.07 | $27.12 | 26,424 |
| 12/8/2025 | $26.89 | $27.16 | $26.81 | $27.08 | 55,706 |
| 12/5/2025 | $27.18 | $27.19 | $26.70 | $26.82 | 26,400 |
| 12/4/2025 | $27.27 | $27.27 | $26.88 | $27.05 | 25,900 |
| 12/3/2025 | $26.94 | $27.48 | $26.65 | $27.39 | 52,500 |
| 12/2/2025 | $26.98 | $26.98 | $26.57 | $26.74 | 24,328 |
| 12/1/2025 | $26.41 | $27.05 | $26.14 | $26.73 | 104,144 |
| 11/28/2025 | $26.69 | $26.76 | $26.50 | $26.65 | 46,500 |
| 11/26/2025 | $26.70 | $26.92 | $26.49 | $26.66 | 33,930 |
| 11/25/2025 | $26.37 | $27.10 | $25.84 | $26.89 | 85,600 |
| 11/24/2025 | $25.85 | $26.24 | $25.85 | $26.14 | 92,400 |
| 11/21/2025 | $25.05 | $26.28 | $24.55 | $26.15 | 91,300 |
| 11/20/2025 | $25.07 | $25.28 | $24.76 | $25.05 | 51,648 |
| 11/19/2025 | $24.72 | $24.98 | $24.53 | $24.79 | 43,306 |
| 11/18/2025 | $25.13 | $25.33 | $24.64 | $24.71 | 68,200 |
| 11/17/2025 | $25.82 | $26.00 | $24.89 | $25.04 | 30,608 |
| 11/14/2025 | $26.17 | $26.17 | $25.47 | $25.85 | 39,500 |
| 11/13/2025 | $25.98 | $26.38 | $25.97 | $26.25 | 61,017 |
| 11/12/2025 | $26.34 | $26.50 | $25.99 | $26.13 | 43,637 |
| 11/11/2025 | $26.30 | $26.38 | $26.14 | $26.25 | 34,000 |
| 11/10/2025 | $26.16 | $26.28 | $25.87 | $26.28 | 51,321 |
| 11/7/2025 | $26.00 | $26.36 | $25.97 | $26.12 | 40,600 |
| 11/6/2025 | $26.06 | $26.32 | $25.96 | $25.99 | 40,500 |
| 11/5/2025 | $25.75 | $26.32 | $25.75 | $26.21 | 46,401 |
| 11/4/2025 | $25.68 | $26.00 | $25.68 | $25.75 | 30,800 |
| 11/3/2025 | $25.56 | $25.84 | $25.46 | $25.76 | 33,800 |
| 10/31/2025 | $25.30 | $25.67 | $25.14 | $25.61 | 67,200 |
| 10/30/2025 | $25.45 | $25.79 | $25.35 | $25.55 | 51,710 |
| 10/29/2025 | $26.05 | $26.35 | $25.32 | $25.45 | 68,604 |
| 10/28/2025 | $26.17 | $26.46 | $26.15 | $26.41 | 31,500 |
| 10/27/2025 | $26.51 | $26.51 | $26.14 | $26.16 | 31,200 |
| 10/24/2025 | $26.54 | $26.64 | $26.35 | $26.49 | 15,034 |
| 10/23/2025 | $26.56 | $26.56 | $26.18 | $26.26 | 24,200 |
| 10/22/2025 | $26.01 | $26.71 | $26.01 | $26.48 | 41,845 |
| 10/21/2025 | $25.92 | $26.38 | $25.92 | $26.20 | 34,100 |
| 10/20/2025 | $26.59 | $26.95 | $25.95 | $26.16 | 44,646 |
| 10/17/2025 | $25.93 | $26.95 | $25.75 | $26.33 | 54,600 |
| 10/16/2025 | $26.48 | $26.67 | $25.51 | $25.77 | 64,400 |
| 10/15/2025 | $27.23 | $27.35 | $26.31 | $26.47 | 36,600 |