MCBS | METROCITY BKSH | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

METROCITY BKSH (MCBS)

NASDAQ

$35.57+$0.07 (+0.19%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.0B
Market Cap
26.73%
1-Year Change
Banks - Regional
Industry

1 Month
-1.09%

Low Price$34.63

High Price$36.34
3 Months
+3.59%

Low Price$33.55

High Price$36.77
1 Year
+26.73%

Low Price$24.09

High Price$36.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	35.69	35.69	35.26	35.50	+0.37%	51,704
09/10/2026	35.10	35.45	34.58	35.37	+0.83%	54,435
09/09/2026	35.19	35.36	34.90	35.08	-0.85%	53,171
09/08/2026	35.71	35.71	35.30	35.38	-1.15%	69,878
09/04/2026	35.29	36.04	35.14	35.79	+0.62%	61,048
09/03/2026	35.47	35.75	35.26	35.57	+0.85%	58,904
09/02/2026	34.88	35.48	34.61	35.27	+1.85%	84,775
09/01/2026	34.67	35.51	34.34	34.63	-0.55%	69,588
08/31/2026	35.15	35.34	34.73	34.82	-0.91%	89,287
08/28/2026	35.29	35.43	35.07	35.14	-0.01%	52,683
08/27/2026	35.13	35.23	34.54	35.15	-0.27%	74,439
08/26/2026	35.32	35.35	34.93	35.24	+0.31%	83,142
08/25/2026	35.54	35.77	35.09	35.13	-1.07%	44,848
08/24/2026	35.60	35.98	35.46	35.51	-0.25%	61,383
08/21/2026	35.68	35.80	35.12	35.60	+0.28%	61,336
08/20/2026	35.34	35.59	35.01	35.50	+0.45%	64,756
08/19/2026	36.24	36.39	35.28	35.34	-1.86%	102,279
08/18/2026	36.29	36.56	35.17	36.01	-0.41%	91,378
08/17/2026	36.20	36.36	35.76	36.16	-0.22%	59,394
08/14/2026	36.34	36.55	36.19	36.24	-0.28%	43,456
08/13/2026	36.25	36.59	36.12	36.34	+0.83%	53,757
08/12/2026	35.99	36.45	35.70	36.04	+0.42%	67,927
08/11/2026	35.54	36.04	35.39	35.89	+1.38%	73,181
08/10/2026	35.43	35.66	35.06	35.40	-0.95%	61,923
08/07/2026	35.70	36.26	35.12	35.74	-0.39%	63,618
08/06/2026	36.14	36.25	35.78	35.88	+0.14%	61,809
08/05/2026	36.01	36.11	35.69	35.83	-0.36%	60,920
08/04/2026	35.71	36.10	35.35	35.96	+1.01%	90,937
08/03/2026	35.96	36.24	35.37	35.60	+0.62%	79,068
07/31/2026	34.86	36.25	34.72	35.38	+1.14%	108,035
07/30/2026	35.32	35.70	34.95	34.98	-1.80%	76,512
07/29/2026	35.31	36.17	35.12	35.62	+0.28%	109,727
07/29/2026	$0.29 Dividend
07/28/2026	34.62	35.89	34.04	35.52	+3.32%	116,515
07/27/2026	35.41	35.41	32.84	34.38	-5.22%	143,592
07/24/2026	35.83	36.62	35.25	36.27	+1.30%	94,594
07/24/2026	$0.76 Earnings
07/23/2026	35.15	35.82	34.81	35.81	+0.45%	96,794
07/22/2026	35.97	35.97	35.32	35.65	-1.05%	66,021
07/21/2026	35.72	36.32	35.48	36.03	+0.30%	112,403
07/20/2026	36.06	36.48	35.49	35.92	-0.47%	56,552
07/17/2026	36.51	36.60	35.87	36.09	-1.86%	64,644
07/16/2026	35.63	36.96	35.45	36.77	+3.46%	73,014
07/15/2026	35.09	35.84	34.81	35.54	+1.30%	72,653
07/14/2026	35.46	35.95	34.98	35.08	-0.92%	78,935
07/13/2026	35.41	35.80	34.97	35.41	+0.28%	52,563
07/10/2026	35.16	35.80	34.18	35.31	+0.17%	84,864
07/09/2026	34.80	35.59	34.54	35.25	+1.46%	69,631
07/08/2026	35.45	35.52	34.07	34.75	-2.50%	62,722
07/07/2026	36.25	36.68	35.22	35.64	-1.64%	64,548
07/06/2026	35.86	36.35	35.53	36.23	+0.76%	75,215
07/02/2026	36.62	37.16	35.64	35.96	-1.72%	91,121
07/01/2026	35.73	36.63	35.10	36.59	+2.79%	70,314
06/30/2026	35.40	35.75	35.06	35.60	+0.56%	62,513
06/29/2026	35.27	35.54	34.08	35.40	-0.47%	94,526
06/26/2026	34.91	35.91	34.76	35.57	+2.22%	668,251
06/25/2026	34.89	35.01	34.22	34.80	-0.26%	61,904
06/24/2026	34.48	34.97	34.04	34.89	+1.03%	96,162
06/23/2026	34.01	34.60	33.84	34.53	+1.90%	71,615
06/22/2026	33.89	34.41	33.72	33.88	-0.03%	69,248
06/18/2026	33.99	34.29	33.63	33.89	+1.01%	121,650
06/17/2026	33.68	34.22	33.00	33.56	-0.94%	75,831
06/16/2026	33.73	34.23	33.43	33.87	+0.98%	69,582
06/15/2026	34.18	35.01	33.42	33.55	-1.40%	78,466
06/12/2026	34.48	34.72	33.98	34.02	-0.72%	66,554
06/11/2026	34.40	34.69	33.95	34.27	+0.03%	63,149
06/10/2026	34.24	34.72	34.06	34.26	+0.79%	103,045
06/09/2026	33.80	34.72	33.49	33.99	+1.51%	99,454
06/08/2026	33.67	34.17	33.31	33.49	-0.06%	60,686
06/05/2026	33.21	34.04	32.84	33.51	+0.81%	90,211
06/04/2026	32.52	33.53	32.52	33.24	+3.36%	117,073
06/03/2026	32.65	32.75	32.15	32.16	-2.00%	85,813
06/02/2026	32.01	32.91	32.01	32.81	+2.00%	49,536
06/01/2026	32.16	32.53	31.71	32.17	-0.70%	62,019
05/29/2026	32.43	32.65	32.14	32.40	-0.15%	59,811
05/28/2026	32.55	32.69	32.11	32.45	-0.21%	93,101
05/27/2026	32.83	33.08	32.38	32.51	-0.55%	72,177
05/26/2026	32.46	33.07	32.31	32.69	+1.03%	88,023
05/22/2026	32.59	32.73	32.19	32.36	-0.41%	80,732
05/21/2026	32.14	32.62	31.89	32.49	+0.46%	117,241
05/20/2026	31.68	32.60	31.56	32.35	+2.10%	106,632
05/19/2026	31.48	32.00	31.45	31.68	-0.31%	54,628
05/18/2026	31.10	31.91	31.10	31.78	+2.63%	45,869
05/15/2026	31.29	31.33	30.83	30.97	-1.20%	114,190
05/14/2026	31.27	31.79	31.26	31.34	+0.60%	59,919
05/13/2026	30.89	31.16	30.78	31.16	+0.10%	54,857
05/12/2026	31.36	31.36	30.68	31.13	-1.20%	69,806
05/11/2026	32.43	32.79	31.44	31.50	-2.93%	62,220
05/08/2026	32.21	33.40	31.87	32.46	+0.72%	55,451
05/07/2026	32.16	32.46	32.03	32.22	+0.39%	58,913
05/06/2026	32.05	32.39	31.86	32.10	+0.68%	61,323
05/05/2026	31.36	32.00	31.23	31.88	+1.81%	51,083
05/04/2026	31.96	32.34	31.26	31.31	-2.68%	58,677
05/01/2026	31.73	32.22	31.38	32.18	+1.41%	48,830
04/30/2026	31.39	32.00	31.13	31.73	+0.09%	60,451
04/29/2026	32.13	32.20	31.31	31.70	-2.23%	82,232
04/29/2026	$0.29 Dividend
04/28/2026	32.30	32.83	32.27	32.43	+1.01%	80,223
04/27/2026	31.19	32.21	31.19	32.10	+3.65%	89,421
04/24/2026	30.89	31.30	30.20	30.97	-0.25%	83,688