MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MCBS — METROCITY BANKSHARES INC
NasdaqMETROCITY BANKSHARES INC
$34.86
-0.21(-0.60%)
- O
- 35.22
- H
- 35.45
- L
- 34.86
- V
- 86.92K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$34.86
Period Return+24.46%
Period High$37.46
Period Low$24.53
Avg Daily Volume64.6K
Total Trading Days365
MCBS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $35.22 | $35.45 | $34.86 | $34.86 | $-0.21 | -0.60% | 86,915 | $35.00 | $34.86 $35.45 |
| Oct 5, 2026 | $35.14 | $35.27 | $34.80 | $35.07 | $-0.16 | -0.45% | 104,824 | $35.07 | $34.80 $35.27 |
| Oct 2, 2026 | $35.00 | $35.31 | $34.78 | $35.23 | +$0.55 | +1.59% | 69,313 | $35.09 | $34.78 $35.31 |
| Oct 1, 2026 | $34.28 | $34.68 | $33.82 | $34.68 | +$0.40 | +1.17% | 101,760 | $34.43 | $33.82 $34.68 |
| Sep 30, 2026 | $34.49 | $34.68 | $34.01 | $34.28 | $-0.12 | -0.35% | 111,330 | $34.21 | $34.01 $34.68 |
| Sep 29, 2026 | $34.91 | $35.10 | $34.08 | $34.40 | $-0.48 | -1.38% | 105,768 | $34.37 | $34.08 $35.10 |
| Sep 28, 2026 | $34.95 | $35.11 | $34.74 | $34.88 | $-0.10 | -0.29% | 78,079 | $34.90 | $34.74 $35.11 |
| Sep 25, 2026 | $34.80 | $35.14 | $34.73 | $34.98 | +$0.18 | +0.52% | 97,199 | $34.97 | $34.73 $35.14 |
| Sep 24, 2026 | $34.54 | $34.91 | $34.34 | $34.80 | +$0.35 | +1.02% | 90,691 | $34.70 | $34.34 $34.91 |
| Sep 23, 2026 | $35.03 | $35.05 | $34.38 | $34.45 | $-0.65 | -1.85% | 78,290 | $34.60 | $34.38 $35.05 |
| Sep 22, 2026 | $35.18 | $35.33 | $34.84 | $35.10 | +$0.13 | +0.37% | 96,726 | $35.10 | $34.84 $35.33 |
| Sep 21, 2026 | $35.05 | $35.19 | $34.91 | $34.97 | $-0.01 | -0.03% | 68,623 | $35.02 | $34.91 $35.19 |
| Sep 18, 2026 | $34.62 | $35.20 | $34.47 | $34.98 | +$0.12 | +0.34% | 187,348 | $34.94 | $34.47 $35.20 |
| Sep 17, 2026 | $35.39 | $35.49 | $34.77 | $34.86 | $-0.24 | -0.68% | 62,211 | $34.98 | $34.77 $35.49 |
| Sep 16, 2026 | $35.77 | $35.77 | $34.60 | $35.10 | $-0.52 | -1.46% | 82,577 | $35.16 | $34.60 $35.77 |
| Sep 15, 2026 | $35.48 | $35.76 | $35.28 | $35.62 | +$0.19 | +0.54% | 54,981 | $35.53 | $35.28 $35.76 |
| Sep 14, 2026 | $35.49 | $35.85 | $35.35 | $35.43 | $-0.07 | -0.20% | 74,497 | $35.47 | $35.35 $35.85 |
| Sep 11, 2026 | $35.69 | $35.69 | $35.26 | $35.50 | +$0.13 | +0.37% | 51,704 | $35.46 | $35.26 $35.69 |
| Sep 10, 2026 | $35.10 | $35.45 | $34.58 | $35.37 | +$0.29 | +0.83% | 54,435 | $35.25 | $34.58 $35.45 |
| Sep 9, 2026 | $35.19 | $35.36 | $34.90 | $35.08 | $-0.30 | -0.85% | 53,171 | $35.06 | $34.90 $35.36 |
| Sep 8, 2026 | $35.71 | $35.71 | $35.30 | $35.38 | $-0.41 | -1.15% | 69,880 | $35.40 | $35.30 $35.71 |
| Sep 4, 2026 | $35.29 | $36.04 | $35.14 | $35.79 | +$0.22 | +0.62% | 61,048 | $35.79 | $35.14 $36.04 |
| Sep 3, 2026 | $35.47 | $35.75 | $35.26 | $35.57 | +$0.30 | +0.85% | 58,905 | $35.54 | $35.26 $35.75 |
| Sep 2, 2026 | $34.88 | $35.48 | $34.61 | $35.27 | +$0.64 | +1.85% | 84,767 | $35.28 | $34.61 $35.48 |
| Sep 1, 2026 | $34.67 | $35.51 | $34.34 | $34.63 | $-0.19 | -0.55% | 69,589 | $34.68 | $34.34 $35.51 |
| Aug 31, 2026 | $35.15 | $35.34 | $34.73 | $34.82 | $-0.32 | -0.91% | 89,287 | $34.90 | $34.73 $35.34 |
| Aug 28, 2026 | $35.29 | $35.43 | $35.07 | $35.14 | $-0.01 | -0.01% | 52,683 | $35.20 | $35.07 $35.43 |
| Aug 27, 2026 | $35.13 | $35.23 | $34.54 | $35.15 | $-0.10 | -0.27% | 74,440 | $35.02 | $34.54 $35.23 |
| Aug 26, 2026 | $35.32 | $35.35 | $34.93 | $35.24 | +$0.11 | +0.31% | 83,143 | $35.16 | $34.93 $35.35 |
| Aug 25, 2026 | $35.54 | $35.77 | $35.09 | $35.13 | $-0.38 | -1.07% | 44,849 | $35.21 | $35.09 $35.77 |