Dark

MCBS
METROCITY BANKSHARES INC
stock NASDAQ

At Close

Jul 16, 2026 3:59:58 PM EDT

37.10USD+3.558%(+1.27)73,015

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 9:04:30 AM EDT

35.60USD-0.642%(-0.23)0

After-hours

Jul 15, 2026 4:38:30 PM EDT

35.70USD-0.363%(-0.13)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	35.9200	37.260000	35.7400	37.0700	+3.461%	73,015	0.000%
2026-07-15	35.3800	36.135000	35.0900	35.8300	+1.301%	72,653	+3.461%
2026-07-14	35.7500	36.240000	35.2700	35.3700	-0.924%	78,935	+4.806%
2026-07-13	35.7000	36.090000	35.2600	35.7000	+0.281%	52,563	+3.838%
2026-07-10	35.4500	36.090000	34.4600	35.6000	+0.169%	84,864	+4.129%
2026-07-09	35.0800	35.880000	34.8200	35.5400	+1.456%	69,631	+4.305%
2026-07-08	35.7400	35.810000	34.3500	35.0300	-2.505%	62,722	+5.824%
2026-07-07	36.5500	36.980000	35.5050	35.9300	-1.642%	64,548	+3.173%
2026-07-06	36.1500	36.650000	35.8200	36.5300	+0.759%	75,215	+1.478%
2026-07-02	36.9200	37.460000	35.9300	36.2550	-1.721%	91,122	+2.248%
2026-07-01	36.0200	36.930000	35.3900	36.8900	+2.786%	70,315	+0.488%
2026-06-30	35.6900	36.040000	35.3500	35.8900	+0.560%	62,513	+3.288%
2026-06-29	35.5600	35.830000	34.3600	35.6900	-0.474%	94,526	+3.867%
2026-06-26	35.2000	36.200000	35.0400	35.8600	+2.223%	668,252	+3.374%
2026-06-25	35.1700	35.300000	34.5000	35.0800	-0.256%	61,906	+5.673%
2026-06-24	34.7600	35.255000	34.3200	35.1700	+1.034%	96,163	+5.402%
2026-06-23	34.2900	34.880000	34.1200	34.8100	+1.903%	71,615	+6.492%
2026-06-22	34.1700	34.690000	34.0000	34.1600	-0.029%	69,249	+8.519%
2026-06-18	34.2700	34.570000	33.9000	34.1700	+1.005%	121,683	+8.487%
2026-06-17	33.9500	34.495000	33.2700	33.8300	-0.937%	75,831	+9.577%
2026-06-16	34.0100	34.505000	33.7050	34.1500	+0.976%	69,582	+8.551%
2026-06-15	34.4600	35.300000	33.6950	33.8200	-1.399%	78,466	+9.610%
2026-06-12	34.7600	35.000000	34.2600	34.3000	-0.724%	66,554	+8.076%
2026-06-11	34.6800	34.970000	34.2300	34.5500	+0.029%	63,149	+7.294%
2026-06-10	34.5200	35.000000	34.3350	34.5400	+0.788%	103,045	+7.325%
2026-06-09	34.0800	35.000000	33.7650	34.2700	+1.511%	99,454	+8.170%
2026-06-08	33.9400	34.450000	33.5800	33.7600	-0.059%	60,687	+9.805%
2026-06-05	33.4800	34.315000	33.1100	33.7800	+0.806%	90,212	+9.739%
2026-06-04	32.7900	33.800000	32.7900	33.5100	+3.362%	117,073	+10.624%
2026-06-03	32.9200	33.015000	32.4100	32.4200	-1.995%	85,814	+14.343%
2026-06-02	32.2700	33.175000	32.2700	33.0800	+2.004%	49,537	+12.062%
2026-06-01	32.4200	32.795000	31.9700	32.4300	-0.704%	62,019	+14.308%
2026-05-29	32.6900	32.920000	32.4000	32.6600	-0.153%	59,812	+13.503%
2026-05-28	32.8200	32.954200	32.3750	32.7100	-0.214%	93,102	+13.329%
2026-05-27	33.1000	33.350000	32.6400	32.7800	-0.546%	72,178	+13.087%
2026-05-26	32.7200	33.340000	32.5700	32.9600	+1.027%	88,023	+12.470%
2026-05-22	32.8600	33.000000	32.4550	32.6250	-0.412%	80,733	+13.625%
2026-05-21	32.4000	32.890000	32.1500	32.7600	+0.460%	117,242	+13.156%
2026-05-20	31.9400	32.870000	31.8200	32.6100	+2.098%	106,633	+13.677%
2026-05-19	31.7400	32.260000	31.7100	31.9400	-0.312%	54,628	+16.061%
2026-05-18	31.3500	32.168636	31.3500	32.0400	+2.627%	45,869	+15.699%
2026-05-15	31.5500	31.590000	31.0800	31.2200	-1.203%	114,190	+18.738%
2026-05-14	31.5300	32.045000	31.5200	31.6000	+0.605%	59,919	+17.310%
2026-05-13	31.1400	31.410000	31.0300	31.4100	+0.096%	54,857	+18.020%
2026-05-12	31.6200	31.620000	30.9350	31.3800	-1.196%	69,807	+18.133%
2026-05-11	32.6900	33.060000	31.7000	31.7600	-2.934%	62,220	+16.719%
2026-05-08	32.4700	33.670000	32.1263	32.7200	+0.723%	55,452	+13.295%
2026-05-07	32.4200	32.730000	32.2900	32.4850	+0.386%	58,914	+14.114%
2026-05-06	32.3100	32.650000	32.1201	32.3600	+0.685%	61,324	+14.555%
2026-05-05	31.6200	32.260000	31.4850	32.1400	+1.806%	51,083	+15.339%
2026-05-04	32.2200	32.600000	31.5200	31.5700	-2.682%	58,677	+17.422%
2026-05-01	31.9900	32.480000	31.6400	32.4400	+1.407%	48,831	+14.273%
2026-04-30	31.6500	32.260000	31.3800	31.9900	+0.094%	60,451	+15.880%
2026-04-29	32.3900	32.460000	31.5700	31.9600	-3.093%	82,232	+15.989%
2026-04-28	32.8500	33.395000	32.8200	32.9800	+1.011%	80,223	+12.401%
2026-04-27	31.7200	32.760000	31.7200	32.6500	+3.651%	89,421	+13.538%
2026-04-24	31.4200	31.835000	30.7200	31.5000	-0.253%	83,688	+17.683%
2026-04-23	31.7600	31.905000	31.3300	31.5800	-0.410%	70,216	+17.384%
2026-04-22	31.6000	31.830000	31.2350	31.7100	+0.667%	61,702	+16.903%
2026-04-21	32.0300	32.250000	31.4600	31.5000	-1.716%	62,096	+17.683%
2026-04-20	32.4000	32.650000	31.9900	32.0500	-1.868%	79,318	+15.663%
2026-04-17	31.9800	33.080000	31.7450	32.6600	+3.420%	153,085	+13.503%
2026-04-16	31.2600	32.005000	31.2600	31.5800	+1.315%	126,924	+17.384%
2026-04-15	31.1500	31.240000	30.8250	31.1700	-0.192%	66,549	+18.928%
2026-04-14	30.9500	31.360000	30.6950	31.2300	+0.483%	133,890	+18.700%
2026-04-13	31.0400	31.160000	30.8600	31.0800	-0.193%	74,346	+19.273%
2026-04-10	31.2900	31.460000	30.8500	31.1400	-0.670%	88,641	+19.043%
2026-04-09	30.4900	31.440000	30.4900	31.3500	+2.117%	76,772	+18.246%
2026-04-08	30.9200	30.990000	30.5500	30.7000	+2.027%	108,873	+20.749%
2026-04-07	29.8700	30.150000	29.7950	30.0900	+0.568%	118,463	+23.197%
2026-04-06	29.3700	30.090000	29.0000	29.9200	+1.907%	142,899	+23.897%
2026-04-02	28.6600	29.460000	28.6150	29.3600	+0.859%	129,312	+26.260%
2026-04-01	28.6200	29.425000	28.6200	29.1100	+1.535%	104,925	+27.345%
2026-03-31	28.9100	28.910000	28.4300	28.6700	+0.315%	116,861	+29.299%
2026-03-30	28.5800	28.650000	28.1600	28.5800	+1.312%	90,769	+29.706%
2026-03-27	28.0400	28.360000	27.8800	28.2100	-0.983%	105,416	+31.407%
2026-03-26	28.5600	28.780000	28.3650	28.4900	-0.662%	80,838	+30.116%
2026-03-25	28.8900	28.935000	28.4200	28.6800	+0.315%	109,046	+29.254%
2026-03-24	28.0200	28.980000	28.0150	28.5900	+1.060%	170,444	+29.661%
2026-03-23	28.7300	29.070000	28.1100	28.2900	+2.835%	167,753	+31.036%
2026-03-20	28.3100	28.535000	27.4900	27.5100	-2.792%	700,871	+34.751%
2026-03-19	27.6900	28.790000	27.3750	28.3000	+1.506%	161,793	+30.989%
2026-03-18	28.0900	28.285000	27.7850	27.8800	-1.380%	151,313	+32.963%
2026-03-17	28.7200	28.720000	28.1700	28.2700	-1.119%	111,396	+31.128%
2026-03-16	28.5000	28.880000	28.1497	28.5900	+0.953%	89,686	+29.661%
2026-03-13	28.5000	28.510000	28.1000	28.3200	+0.071%	80,403	+30.897%
2026-03-12	27.6100	28.370000	27.6100	28.3000	+0.461%	94,319	+30.989%
2026-03-11	28.0600	28.340000	27.9700	28.1700	-0.389%	76,363	+31.594%
2026-03-10	27.9900	28.785000	27.9350	28.2800	+0.284%	72,905	+31.082%
2026-03-09	27.9800	28.350000	27.4400	28.2000	-0.494%	150,747	+31.454%
2026-03-06	27.7300	28.340000	27.4800	28.3400	-0.141%	130,328	+30.805%
2026-03-05	28.2700	28.727500	28.1700	28.3800	-0.960%	102,048	+30.620%
2026-03-04	28.5500	28.810000	28.1700	28.6550	+1.290%	64,498	+29.367%
2026-03-03	27.9900	28.450000	27.7700	28.2900	-0.562%	59,877	+31.036%
2026-03-02	27.8600	28.770000	27.5500	28.4500	+1.246%	76,211	+30.299%
2026-02-27	28.3500	28.440000	28.0150	28.1000	-2.600%	91,104	+31.922%
2026-02-26	29.0400	29.370000	28.5700	28.8500	0.000%	67,406	+28.492%
2026-02-25	28.6200	29.000000	28.5550	28.8500	+1.656%	51,427	+28.492%
2026-02-24	28.3700	28.790000	28.1400	28.3800	+0.212%	77,117	+30.620%
2026-02-23	29.0900	29.090000	28.0300	28.3200	-2.446%	138,534	+30.897%
2026-02-20	28.8700	29.155000	28.5900	29.0300	+0.380%	63,504	+27.695%
2026-02-19	28.6900	28.950000	28.6300	28.9200	-0.207%	50,841	+28.181%
2026-02-18	29.4200	30.095000	28.8300	28.9800	-1.696%	85,940	+27.916%
2026-02-17	29.2400	29.730000	29.2200	29.4800	+1.480%	71,448	+25.746%
2026-02-13	28.8300	29.390000	28.5775	29.0500	+0.589%	46,403	+27.608%
2026-02-12	29.2300	29.250000	28.5050	28.8800	-0.414%	75,722	+28.359%
2026-02-11	29.5300	29.590000	28.8700	29.0000	-1.159%	47,817	+27.828%
2026-02-10	29.7100	30.000000	29.1350	29.3400	-0.845%	47,442	+26.346%
2026-02-09	30.1800	30.200000	29.5900	29.5900	-1.268%	40,379	+25.279%
2026-02-06	30.1000	30.570000	29.8850	29.9700	+0.067%	99,451	+23.690%
2026-02-05	29.5200	30.250000	29.3105	29.9500	+0.402%	79,816	+23.773%
2026-02-04	29.5700	30.110000	29.1050	29.8300	+1.084%	82,179	+24.271%
2026-02-03	29.1700	29.919900	29.0100	29.5100	+0.854%	91,072	+25.618%
2026-02-02	28.2900	29.330000	27.7575	29.2600	+3.869%	112,420	+26.692%
2026-01-30	27.4500	28.250000	27.2100	28.1700	+2.773%	92,122	+31.594%
2026-01-29	26.6600	27.445000	26.6500	27.4100	+2.813%	101,061	+35.243%
2026-01-28	27.1600	27.160000	26.6300	26.6600	-2.380%	51,598	+39.047%
2026-01-27	27.2300	27.665000	27.2000	27.3100	0.000%	26,646	+35.738%
2026-01-26	27.3100	27.550000	27.0500	27.3100	+0.037%	58,684	+35.738%
2026-01-23	28.4600	28.460000	27.2300	27.3000	-4.612%	84,430	+35.788%
2026-01-22	28.4200	28.920000	28.2150	28.6200	+0.492%	58,546	+29.525%
2026-01-21	27.3500	28.500000	27.3500	28.4800	+5.170%	95,491	+30.162%
2026-01-20	27.1800	27.540000	26.9722	27.0800	-2.097%	54,818	+36.891%
2026-01-16	27.5800	27.820000	27.4500	27.6600	-0.288%	60,864	+34.020%
2026-01-15	27.3000	27.780000	27.2250	27.7400	+1.910%	79,368	+33.634%
2026-01-14	26.5700	27.230000	26.5700	27.2200	+1.605%	53,561	+36.187%
2026-01-13	26.6850	27.050000	26.5650	26.7900	-0.815%	40,240	+38.373%
2026-01-12	26.6700	27.100200	26.6700	27.0100	+0.297%	55,580	+37.245%
2026-01-09	27.0900	27.330000	26.8800	26.9300	-0.627%	39,766	+37.653%
2026-01-08	26.2600	27.221200	26.2600	27.1000	+2.652%	39,810	+36.790%
2026-01-07	26.4700	26.470000	26.2101	26.4000	-0.189%	30,325	+40.417%
2026-01-06	26.4300	26.549900	26.2500	26.4500	-0.639%	41,069	+40.151%
2026-01-05	26.1500	27.040300	26.1500	26.6200	+1.332%	44,821	+39.256%
2026-01-02	26.6000	26.600000	26.1500	26.2700	-1.017%	52,260	+41.112%
2025-12-31	26.3950	26.672100	26.3628	26.5400	-0.375%	53,239	+39.676%
2025-12-30	27.0750	27.075000	26.5850	26.6400	-0.708%	28,734	+39.152%
2025-12-29	26.8400	26.955000	26.6300	26.8300	0.000%	49,536	+38.166%
2025-12-26	27.2400	27.560000	26.8300	26.8300	-0.887%	38,356	+38.166%
2025-12-24	26.9700	27.310000	26.9700	27.0700	+0.111%	17,151	+36.941%
2025-12-23	27.2600	27.530000	27.0400	27.0400	-1.494%	42,539	+37.093%
2025-12-22	27.0120	28.440000	27.0120	27.4500	-1.894%	40,930	+35.046%
2025-12-19	28.7000	28.780000	27.6800	27.9800	-2.948%	123,991	+32.487%
2025-12-18	28.6800	29.020000	28.6400	28.8300	+0.981%	42,624	+28.581%
2025-12-17	28.5900	28.880000	28.3800	28.5500	-0.384%	53,128	+29.842%
2025-12-16	28.8900	28.999900	28.5750	28.6600	-0.417%	58,409	+29.344%
2025-12-15	28.8150	29.050000	28.6901	28.7800	+0.279%	65,544	+28.805%
2025-12-12	28.5300	28.730000	28.2500	28.7000	+0.772%	47,810	+29.164%
2025-12-11	28.1200	28.650000	28.1200	28.4800	+1.065%	42,131	+30.162%
2025-12-10	27.0400	28.290000	27.0400	28.1800	+3.909%	84,552	+31.547%
2025-12-09	27.3600	27.459900	27.0710	27.1200	+0.148%	26,424	+36.689%
2025-12-08	26.8900	27.155000	26.8050	27.0800	+0.969%	55,706	+36.891%
2025-12-05	27.1800	27.190000	26.7000	26.8200	-0.850%	26,384	+38.218%
2025-12-04	27.2700	27.270000	26.8800	27.0500	-1.241%	25,869	+37.043%
2025-12-03	26.9400	27.480000	26.6500	27.3900	+2.431%	52,480	+35.341%
2025-12-02	26.9800	26.980000	26.5650	26.7400	+0.037%	24,328	+38.631%
2025-12-01	26.4100	27.050000	26.1400	26.7300	+0.300%	104,144	+38.683%
2025-11-28	26.6900	26.760000	26.5000	26.6500	-0.038%	46,475	+39.099%
2025-11-26	26.7000	26.920000	26.4850	26.6600	-0.855%	33,930	+39.047%
2025-11-25	26.3700	27.100000	25.8400	26.8900	+2.869%	85,579	+37.858%
2025-11-24	25.8500	26.240000	25.8500	26.1400	-0.038%	92,381	+41.813%
2025-11-21	25.0500	26.280000	24.5500	26.1500	+4.391%	91,263	+41.759%
2025-11-20	25.0700	25.275000	24.7600	25.0500	+1.049%	51,648	+47.984%
2025-11-19	24.7200	24.980000	24.5280	24.7900	+0.324%	43,306	+49.536%
2025-11-18	25.1300	25.330000	24.6400	24.7100	-1.318%	68,164	+50.020%
2025-11-17	25.8200	26.000000	24.8850	25.0400	-3.133%	30,608	+48.043%
2025-11-14	26.1700	26.170000	25.4700	25.8500	-1.524%	39,494	+43.404%
2025-11-13	25.9800	26.380000	25.9650	26.2500	+0.459%	61,017	+41.219%
2025-11-12	26.3400	26.500000	25.9900	26.1300	-0.457%	43,637	+41.868%
2025-11-11	26.3000	26.380000	26.1400	26.2500	-0.114%	33,979	+41.219%
2025-11-10	26.1600	26.280000	25.8700	26.2800	+0.613%	51,321	+41.058%
2025-11-07	26.0000	26.355000	25.9700	26.1200	+0.500%	40,562	+41.922%
2025-11-06	26.0600	26.320000	25.9550	25.9900	-0.839%	40,486	+42.632%
2025-11-05	25.7500	26.320000	25.7500	26.2100	+1.786%	46,401	+41.435%
2025-11-04	25.6800	26.000000	25.6800	25.7500	-0.039%	30,794	+43.961%
2025-11-03	25.5569	25.840000	25.4600	25.7600	+0.586%	33,795	+43.905%
2025-10-31	25.3000	25.665000	25.1400	25.6100	+0.235%	67,164	+44.748%
2025-10-30	25.4500	25.790000	25.3450	25.5500	+0.393%	51,710	+45.088%
2025-10-29	26.0500	26.350000	25.3200	25.4500	-3.635%	68,604	+45.658%
2025-10-28	26.1700	26.460000	26.1500	26.4100	+0.956%	31,488	+40.363%
2025-10-27	26.5100	26.510000	26.1400	26.1600	-1.246%	31,157	+41.705%
2025-10-24	26.5400	26.643500	26.3500	26.4900	+0.876%	15,034	+39.940%
2025-10-23	26.5600	26.560000	26.1800	26.2600	-0.831%	24,191	+41.165%
2025-10-22	26.0100	26.705000	26.0100	26.4800	+1.069%	41,845	+39.992%
2025-10-21	25.9200	26.380000	25.9200	26.2000	+0.153%	34,050	+41.489%
2025-10-20	26.5900	26.950000	25.9500	26.1600	-0.646%	44,646	+41.705%
2025-10-17	25.9300	26.950000	25.7500	26.3300	+2.173%	54,578	+40.790%
2025-10-16	26.4800	26.665000	25.5100	25.7700	-2.645%	64,383	+43.849%
2025-10-15	27.2300	27.350000	26.3100	26.4700	-2.361%	36,559	+40.045%
2025-10-14	26.3900	27.345000	26.1300	27.1100	+2.186%	72,172	+36.739%
2025-10-13	26.5200	26.650000	26.1500	26.5300	+1.067%	32,396	+39.729%
2025-10-10	26.5700	27.610000	26.2250	26.2500	-0.719%	58,177	+41.219%
2025-10-09	26.8300	26.870000	26.3300	26.4400	-1.856%	21,674	+40.204%
2025-10-08	27.0825	27.082500	26.5550	26.9400	+0.261%	20,202	+37.602%
2025-10-07	27.2200	27.334800	26.7700	26.8700	-0.702%	31,083	+37.961%
2025-10-06	27.6400	27.640000	26.9300	27.0600	-1.707%	36,021	+36.992%
2025-10-03	27.5100	27.800000	27.3400	27.5300	+0.732%	23,316	+34.653%
2025-10-02	27.6800	27.680000	27.0800	27.3300	-1.655%	25,296	+35.638%
2025-10-01	27.4800	27.880000	27.3200	27.7900	+0.361%	36,337	+33.393%
2025-09-30	27.8600	28.010000	27.6150	27.6900	-1.178%	60,370	+33.875%
2025-09-29	28.7700	28.770000	27.9150	28.0200	-2.335%	31,246	+32.298%
2025-09-26	28.8100	28.900000	28.5600	28.6900	-0.382%	21,979	+29.209%
2025-09-25	28.8000	29.035000	28.7100	28.8000	-0.655%	21,419	+28.715%
2025-09-24	28.9700	29.345000	28.6150	28.9900	+0.069%	26,903	+27.872%
2025-09-23	29.3700	29.420000	28.7200	28.9700	-0.481%	31,708	+27.960%
2025-09-22	29.0400	29.180000	28.6700	29.1100	+0.345%	31,638	+27.345%
2025-09-19	29.6900	29.690000	28.9300	29.0100	-2.895%	111,062	+27.784%
2025-09-18	29.4700	29.960000	29.0200	29.8750	+2.946%	50,762	+24.084%
2025-09-17	28.8450	29.810000	28.6412	29.0200	+1.469%	56,962	+27.739%
2025-09-16	28.9100	28.910000	28.5200	28.6000	-1.583%	20,226	+29.615%
2025-09-15	28.9800	29.270000	28.9100	29.0600	+0.172%	16,486	+27.564%
2025-09-12	29.0200	29.230000	28.7650	29.0100	-1.024%	18,365	+27.784%
2025-09-11	29.0300	29.390000	29.0150	29.3100	+0.860%	32,344	+26.476%
2025-09-10	29.0700	29.300000	28.8200	29.0600	-0.582%	30,699	+27.564%
2025-09-09	29.7500	29.750000	29.1150	29.2300	-1.283%	12,984	+26.822%
2025-09-08	29.3900	29.655000	29.1450	29.6100	+0.407%	19,867	+25.194%
2025-09-05	30.0700	30.240000	29.2300	29.4900	-1.503%	35,892	+25.704%
2025-09-04	29.5900	29.940000	29.4100	29.9400	+1.889%	36,323	+23.814%
2025-09-03	29.4200	29.940000	29.0500	29.3850	-0.626%	37,939	+26.153%
2025-09-02	29.6500	29.860000	29.4000	29.5700	-1.236%	29,031	+25.364%
2025-08-29	30.1500	30.150000	29.8400	29.9400	-0.167%	18,211	+23.814%
2025-08-28	29.9300	30.100000	29.6900	29.9900	-0.432%	23,538	+23.608%
2025-08-27	30.0000	30.230000	29.9400	30.1200	+0.233%	38,468	+23.074%
2025-08-26	29.7800	30.335000	29.7800	30.0500	+1.110%	40,118	+23.361%
2025-08-25	29.8900	30.000000	29.4700	29.7200	-1.230%	23,648	+24.731%
2025-08-22	28.7000	30.280000	28.7000	30.0900	+5.616%	60,897	+23.197%
2025-08-21	28.3300	28.649900	28.2201	28.4900	-0.140%	15,228	+30.116%
2025-08-20	28.5700	28.690000	28.3850	28.5300	+0.422%	16,595	+29.933%
2025-08-19	28.3600	28.590000	28.1400	28.4100	-0.141%	14,422	+30.482%
2025-08-18	28.3100	28.605100	28.2000	28.4500	+0.779%	28,157	+30.299%
2025-08-15	28.9400	29.060000	28.0300	28.2300	-1.945%	28,506	+31.314%
2025-08-14	28.6900	28.910000	28.3000	28.7900	-1.201%	29,320	+28.760%
2025-08-13	28.8800	29.200000	28.8200	29.1400	+1.462%	27,528	+27.213%
2025-08-12	27.7900	28.790000	27.6400	28.7200	+4.741%	36,636	+29.074%
2025-08-11	27.5400	27.683100	26.9800	27.4200	0.000%	64,208	+35.193%
2025-08-08	27.5000	27.870800	27.3450	27.4200	+0.939%	28,788	+35.193%
2025-08-07	27.6400	27.640000	27.0000	27.1650	-0.275%	32,436	+36.462%
2025-08-06	27.3900	27.540000	27.1300	27.2400	-1.053%	23,626	+36.087%
2025-08-05	27.4400	27.630000	27.0300	27.5300	+0.237%	41,773	+34.653%
2025-08-04	27.4800	27.530000	26.7200	27.4650	+2.100%	40,662	+34.972%
2025-08-01	27.2100	27.210000	26.7400	26.9000	-2.536%	55,491	+37.807%
2025-07-31	27.6700	27.740000	27.4300	27.6000	-1.393%	42,399	+34.312%
2025-07-30	28.8300	29.000000	27.7800	27.9900	-3.748%	33,923	+32.440%
2025-07-29	29.9600	30.055000	29.0100	29.0800	-1.989%	33,032	+27.476%
2025-07-28	29.3600	29.980000	29.0800	29.6700	+1.125%	52,088	+24.941%
2025-07-25	29.0400	29.495000	28.8200	29.3400	-1.012%	58,664	+26.346%
2025-07-24	30.2900	30.290000	29.5400	29.6400	-2.596%	35,432	+25.067%
2025-07-23	30.7500	30.750000	30.0250	30.4300	-0.033%	28,660	+21.821%
2025-07-22	30.7100	31.060000	29.8700	30.4400	-0.295%	49,624	+21.781%
2025-07-21	29.3500	30.790000	28.6340	30.5300	+4.198%	69,243	+21.422%
2025-07-18	29.7300	29.730000	28.9700	29.3000	-0.068%	37,967	+26.519%
2025-07-17	29.0150	29.550000	29.0150	29.3200	+1.278%	44,445	+26.432%
2025-07-16	29.0500	29.050000	28.1700	28.9500	+1.686%	36,282	+28.048%
2025-07-15	29.4100	29.570000	28.3700	28.4700	-3.655%	37,510	+30.207%
2025-07-14	29.0100	29.560000	29.0000	29.5500	+1.546%	23,048	+25.448%
2025-07-11	29.6000	29.600000	29.1000	29.1000	-2.741%	22,052	+27.388%
2025-07-10	29.7300	30.130000	29.4100	29.9200	+0.033%	17,327	+23.897%
2025-07-09	30.0800	30.080000	29.7050	29.9100	-0.067%	15,504	+23.938%
2025-07-08	29.8400	30.280000	29.8400	29.9300	+0.605%	34,237	+23.856%
2025-07-07	29.9600	30.300000	29.6400	29.7500	-1.425%	56,053	+24.605%
2025-07-03	29.8900	30.470000	29.7300	30.1800	+1.616%	23,978	+22.830%
2025-07-02	29.5500	29.780000	28.9100	29.7000	+0.986%	43,766	+24.815%
2025-07-01	28.4100	29.590000	28.4100	29.4100	+2.904%	48,250	+26.046%
2025-06-30	28.6400	28.710000	28.3224	28.5800	+0.634%	53,669	+29.706%
2025-06-27	28.5300	28.650000	28.1300	28.4000	-0.176%	332,903	+30.528%
2025-06-26	28.0700	28.450000	28.0700	28.4500	+1.898%	19,066	+30.299%
2025-06-25	28.1300	28.130000	27.7300	27.9200	-0.641%	22,195	+32.772%
2025-06-24	28.1100	28.500000	28.0300	28.1000	+0.609%	30,357	+31.922%
2025-06-23	27.0400	27.990000	27.0400	27.9300	+3.139%	49,115	+32.725%
2025-06-20	27.1800	27.525000	26.9600	27.0800	+0.744%	73,798	+36.891%
2025-06-18	26.7700	27.252100	26.7700	26.8800	+0.149%	39,025	+37.909%
2025-06-17	26.8500	27.030000	26.7700	26.8400	-0.556%	28,602	+38.115%
2025-06-16	27.3600	27.370000	26.8801	26.9900	-0.589%	35,179	+37.347%
2025-06-13	27.6100	27.610000	27.1000	27.1500	-3.036%	34,139	+36.538%
2025-06-12	27.8600	28.060000	27.7200	28.0000	-0.850%	23,453	+32.393%
2025-06-11	28.9000	28.900000	28.1350	28.2400	-1.500%	38,486	+31.268%
2025-06-10	28.3200	28.730000	28.1100	28.6700	+2.138%	34,305	+29.299%
2025-06-09	28.0000	28.305000	27.8481	28.0700	+0.645%	36,269	+32.063%
2025-06-06	27.7800	27.930000	27.5509	27.8900	+2.124%	20,648	+32.915%
2025-06-05	28.2050	28.205000	27.1400	27.3100	-0.219%	30,744	+35.738%
2025-06-04	28.1200	28.120000	27.3450	27.3700	-2.145%	30,276	+35.440%
2025-06-03	27.4900	28.060000	27.4900	27.9700	+1.377%	24,498	+32.535%
2025-06-02	27.9600	27.960000	27.3200	27.5900	-1.253%	37,397	+34.360%
2025-05-30	28.1400	28.160000	27.8900	27.9400	-0.711%	38,176	+32.677%
2025-05-29	27.8600	28.175000	27.7900	28.1400	+1.150%	22,109	+31.734%
2025-05-28	28.3100	28.350000	27.8200	27.8200	-1.661%	24,342	+33.249%
2025-05-27	27.7600	28.465000	27.5100	28.2900	+2.574%	31,281	+31.036%
2025-05-23	27.6500	27.700000	27.2300	27.5800	-1.041%	23,504	+34.409%
2025-05-22	27.9400	28.189900	27.7450	27.8700	-0.819%	20,735	+33.010%
2025-05-21	28.4000	28.595600	27.9600	28.1000	-2.633%	25,009	+31.922%
2025-05-20	29.0450	29.045000	28.6800	28.8600	-0.483%	15,302	+28.448%
2025-05-19	28.9300	29.030000	28.6650	29.0000	-0.685%	16,474	+27.828%
2025-05-16	29.4700	29.520000	29.2000	29.2000	-1.251%	34,801	+26.952%
2025-05-15	29.3400	29.780000	29.3400	29.5700	+0.750%	22,659	+25.364%
2025-05-14	29.4000	29.590000	29.0829	29.3500	-0.407%	27,757	+26.303%
2025-05-13	29.7400	29.740000	29.3200	29.4700	+0.546%	21,940	+25.789%
2025-05-12	29.4100	29.890000	28.9716	29.3100	+2.518%	33,876	+26.476%
2025-05-09	28.7200	28.927900	28.4100	28.5900	-0.227%	29,538	+29.661%
2025-05-08	28.4500	28.960000	28.1300	28.6550	+1.722%	34,344	+29.367%
2025-05-07	28.4500	28.485000	27.9150	28.1700	+0.643%	30,877	+31.594%
2025-05-06	28.1100	28.250000	27.9100	27.9900	-1.200%	19,620	+32.440%
2025-05-05	28.3050	28.642000	28.1900	28.3300	-0.422%	18,878	+30.851%
2025-05-02	28.0500	28.550000	27.7300	28.4500	+2.265%	29,421	+30.299%
2025-05-01	27.6400	27.950000	27.0100	27.8200	+0.907%	52,724	+33.249%
2025-04-30	27.4000	27.865000	27.1650	27.5700	-1.711%	44,194	+34.458%
2025-04-29	27.6900	28.269900	27.3850	28.0500	+0.827%	33,378	+32.157%
2025-04-28	27.7400	28.028100	27.3400	27.8200	+0.797%	42,149	+33.249%
2025-04-25	27.6600	27.740000	27.3000	27.6000	-1.464%	26,583	+34.312%
2025-04-24	27.4800	28.660000	27.4800	28.0100	-1.408%	56,117	+32.346%
2025-04-23	29.2000	29.610000	28.2750	28.4100	-0.490%	38,952	+30.482%
2025-04-22	27.7600	28.700000	27.3772	28.5500	+3.780%	39,902	+29.842%
2025-04-21	26.6000	27.735000	26.5050	27.5100	+1.927%	49,315	+34.751%
2025-04-17	26.6700	27.220000	26.6400	26.9900	+1.200%	50,673	+37.347%
2025-04-16	26.5800	26.740000	26.3500	26.6700	+0.301%	43,298	+38.995%
2025-04-15	25.9500	26.980000	25.9500	26.5900	+1.683%	37,260	+39.413%
2025-04-14	26.6050	26.605000	25.5900	26.1500	+1.278%	45,797	+41.759%
2025-04-11	25.3200	25.980000	25.3200	25.8200	+1.694%	44,402	+43.571%
2025-04-10	26.2600	26.863700	25.0100	25.3900	-4.871%	40,494	+46.002%
2025-04-09	25.3600	27.520000	25.0000	26.6900	+4.708%	72,949	+38.891%
2025-04-08	26.2700	26.390000	25.0950	25.4900	-0.507%	45,638	+45.430%
2025-04-07	24.9100	26.689900	24.5900	25.6200	+1.145%	73,830	+44.692%
2025-04-04	25.0000	25.469900	24.2400	25.3300	-1.631%	69,691	+46.348%
2025-04-03	26.4900	26.600000	25.6500	25.7500	-7.107%	61,241	+43.961%
2025-04-02	27.2300	27.755000	27.2150	27.7200	+0.362%	47,056	+33.730%
2025-04-01	27.3600	27.840000	27.2050	27.6200	+0.181%	29,905	+34.214%
2025-03-31	27.0000	27.770000	27.0000	27.5700	+0.620%	76,337	+34.458%
2025-03-28	27.6600	27.660000	27.0750	27.4000	-0.904%	70,964	+35.292%
2025-03-27	27.7000	27.806100	27.4000	27.6500	+0.109%	34,849	+34.069%
2025-03-26	28.0800	28.130000	27.4701	27.6200	+0.509%	29,388	+34.214%
2025-03-25	27.6950	28.000000	27.4200	27.4800	-1.399%	37,748	+34.898%
2025-03-24	27.6600	27.935000	27.5650	27.8700	+2.463%	25,560	+33.010%
2025-03-21	27.0800	27.360000	26.9100	27.2000	-1.055%	89,108	+36.287%
2025-03-20	27.3000	27.750000	27.3000	27.4900	-0.543%	23,649	+34.849%
2025-03-19	26.8700	27.760000	26.8700	27.6400	+1.917%	25,909	+34.117%
2025-03-18	27.1500	27.160000	26.7550	27.1200	-0.805%	32,862	+36.689%
2025-03-17	27.1700	28.263200	27.1600	27.3400	-1.584%	37,273	+35.589%
2025-03-14	27.9000	27.900000	27.6150	27.7800	+2.095%	20,473	+33.441%
2025-03-13	27.9150	28.080000	27.1300	27.2100	-1.413%	23,051	+36.237%
2025-03-12	27.5800	27.775000	27.2400	27.6000	+0.546%	26,268	+34.312%
2025-03-11	27.5900	28.600000	27.2900	27.4500	-0.109%	30,690	+35.046%
2025-03-10	28.0100	28.310000	27.2021	27.4800	-3.205%	45,153	+34.898%
2025-03-07	28.4100	28.625000	28.0400	28.3900	-0.665%	42,332	+30.574%
2025-03-06	28.0100	28.640000	27.9300	28.5800	-0.314%	23,797	+29.706%
2025-03-05	29.8250	29.825000	28.3100	28.6700	-0.796%	35,271	+29.299%
2025-03-04	29.6700	29.720000	28.9000	28.9000	-3.183%	37,143	+28.270%
2025-03-03	30.2600	30.555000	29.5100	29.8500	-1.420%	44,148	+24.188%
2025-02-28	30.0800	30.300000	29.8100	30.2800	+1.169%	27,425	+22.424%
2025-02-27	29.8700	30.050000	29.6850	29.9300	-0.100%	18,615	+23.856%
2025-02-26	29.9400	30.064200	29.5000	29.9600	0.000%	32,059	+23.732%
2025-02-25	30.0400	30.450000	29.7800	29.9600	+0.469%	40,214	+23.732%
2025-02-24	30.2500	30.270000	29.8200	29.8200	-0.699%	27,264	+24.313%
2025-02-21	31.0200	31.020000	29.7400	30.0300	-1.895%	57,619	+23.443%
2025-02-20	30.9300	30.930000	30.3500	30.6100	-1.828%	31,200	+21.104%
2025-02-19	31.2300	31.550000	30.8200	31.1800	-1.733%	51,890	+18.890%
2025-02-18	31.4300	31.825000	31.4300	31.7300	+0.698%	17,908	+16.829%
2025-02-14	31.7400	32.122500	31.4400	31.5100	-0.095%	13,365	+17.645%
2025-02-13	31.5200	31.690000	31.0000	31.5400	+1.122%	20,103	+17.533%
2025-02-12	31.5100	31.735000	31.1900	31.1900	-3.137%	26,581	+18.852%
2025-02-11	31.1800	32.210000	30.9400	32.2000	+1.996%	17,810	+15.124%
2025-02-10	31.7000	31.825000	31.3300	31.5700	-0.190%	35,100	+17.422%
2025-02-07	32.3200	32.370000	31.1100	31.6300	-1.556%	26,785	+17.199%
2025-02-06	31.7400	32.280000	31.6530	32.1300	+1.517%	22,187	+15.375%
2025-02-05	31.4200	31.730000	31.0000	31.6500	+1.703%	28,430	+17.125%
2025-02-04	30.1400	31.122400	30.1400	31.1200	+2.402%	21,605	+19.120%
2025-02-03	30.0700	30.920000	29.8000	30.3900	-1.523%	34,959	+21.981%
2025-01-31	30.9600	31.263400	30.7400	30.8600	-0.708%	32,136	+20.123%
2025-01-30	31.5600	31.880000	30.9700	31.0800	-0.988%	23,899	+19.273%
2025-01-29	31.2900	31.690000	30.9400	31.3900	-0.570%	26,922	+18.095%
2025-01-28	31.6900	32.030000	31.2400	31.5700	-0.379%	24,582	+17.422%
2025-01-27	31.2800	31.870000	31.0850	31.6900	+1.343%	41,940	+16.977%
2025-01-24	31.2600	31.490000	30.6700	31.2700	+0.064%	34,536	+18.548%

.dark-mode .DFmLbG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DFmLbG{ color: #333333; background-color: white; border: 2px solid #333333; }MCBSMETROCITY BANKSHARES INCstock NASDAQ

MCBS
METROCITY BANKSHARES INC
stock NASDAQ