MCBS | METROCITY BKSH | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

METROCITY BKSH (MCBS)

NASDAQ

$36.22+$0.02 (+0.06%)

Price as of Nov 11, 2026 4:10 PM EST

$1.0B
Market Cap
42.69%
1-Year Change
Banks - Regional
Industry

1 Month
+6.76%

Low Price$34.17

High Price$36.39
3 Months
+3.15%

Low Price$33.91

High Price$36.39
1 Year
+42.69%

Low Price$23.88

High Price$36.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	36.40	36.56	35.96	36.20	-0.44%	72,048
11/09/2026	36.59	36.80	36.16	36.36	+0.86%	76,847
11/06/2026	35.80	36.35	35.80	36.05	-0.08%	94,583
11/05/2026	37.10	37.30	35.90	36.08	-1.42%	155,956
11/04/2026	36.28	37.05	36.27	36.60	+2.21%	234,016
11/04/2026	$0.31 Dividend
11/03/2026	36.45	36.45	35.74	35.81	-1.58%	113,875
11/02/2026	35.92	36.58	33.21	36.39	+2.34%	122,302
10/30/2026	35.93	35.93	35.46	35.55	-0.47%	62,076
10/29/2026	35.93	36.10	35.69	35.72	+0.59%	67,779
10/28/2026	35.76	36.01	35.23	35.51	-0.50%	77,822
10/27/2026	36.28	36.32	35.63	35.69	-1.04%	93,128
10/26/2026	35.39	36.39	34.70	36.07	+1.79%	117,532
10/23/2026	34.93	35.47	34.75	35.43	+0.87%	112,057
10/23/2026	$0.84 Earnings
10/22/2026	34.21	35.30	34.21	35.13	+2.67%	111,972
10/21/2026	34.72	34.92	34.05	34.21	-1.09%	104,865
10/20/2026	34.30	35.26	34.30	34.59	+1.19%	188,747
10/19/2026	34.87	34.89	34.14	34.18	-1.85%	132,672
10/16/2026	34.56	35.37	34.56	34.83	+1.04%	122,997
10/15/2026	34.50	34.74	34.28	34.47	+0.87%	134,873
10/14/2026	33.83	34.47	33.83	34.17	-0.49%	155,516
10/13/2026	34.60	34.84	34.18	34.34	-0.29%	128,518
10/12/2026	33.79	34.50	33.79	34.44	+1.58%	68,697
10/09/2026	34.29	34.67	33.86	33.91	-1.38%	65,259
10/08/2026	34.17	34.70	34.11	34.38	+0.35%	95,882
10/07/2026	34.31	34.56	34.01	34.26	-0.86%	103,557
10/06/2026	34.92	35.15	34.56	34.56	-0.60%	88,143
10/05/2026	34.84	34.97	34.50	34.77	-0.45%	104,823
10/02/2026	34.70	35.01	34.48	34.93	+1.59%	69,313
10/01/2026	33.99	34.38	33.53	34.38	+1.17%	101,759
09/30/2026	34.19	34.38	33.72	33.99	-0.35%	111,329
09/29/2026	34.61	34.80	33.79	34.10	-1.38%	105,767
09/28/2026	34.65	34.80	34.44	34.58	-0.29%	78,026
09/25/2026	34.50	34.84	34.43	34.68	+0.52%	97,198
09/24/2026	34.24	34.61	34.05	34.50	+1.02%	90,691
09/23/2026	34.73	34.74	34.08	34.15	-1.85%	78,313
09/22/2026	34.88	35.03	34.54	34.80	+0.37%	96,725
09/21/2026	34.75	34.88	34.61	34.67	-0.03%	68,622
09/18/2026	34.32	34.90	34.17	34.68	+0.34%	187,347
09/17/2026	35.09	35.18	34.47	34.56	-0.68%	62,211
09/16/2026	35.46	35.46	34.30	34.80	-1.46%	82,577
09/15/2026	35.18	35.45	34.98	35.31	+0.54%	61,459
09/14/2026	35.19	35.54	35.05	35.13	-0.20%	78,039
09/11/2026	35.38	35.38	34.96	35.20	+0.37%	51,704
09/10/2026	34.80	35.14	34.28	35.07	+0.83%	54,435
09/09/2026	34.89	35.06	34.60	34.78	-0.85%	53,171
09/08/2026	35.40	35.40	35.00	35.08	-1.15%	69,878
09/04/2026	34.99	35.73	34.83	35.48	+0.62%	61,048
09/03/2026	35.17	35.44	34.96	35.26	+0.85%	58,904
09/02/2026	34.58	35.18	34.31	34.97	+1.85%	84,775
09/01/2026	34.37	35.20	34.05	34.33	-0.55%	69,588
08/31/2026	34.85	35.03	34.43	34.52	-0.91%	89,287
08/28/2026	34.99	35.13	34.77	34.84	-0.01%	52,683
08/27/2026	34.83	34.93	34.24	34.84	-0.27%	74,439
08/26/2026	35.02	35.05	34.63	34.94	+0.31%	83,142
08/25/2026	35.23	35.46	34.78	34.83	-1.07%	44,848
08/24/2026	35.29	35.67	35.16	35.21	-0.25%	61,383
08/21/2026	35.37	35.49	34.82	35.29	+0.28%	61,336
08/20/2026	35.04	35.28	34.71	35.20	+0.45%	64,756
08/19/2026	35.93	36.08	34.98	35.04	-1.86%	102,279
08/18/2026	35.98	36.25	34.87	35.70	-0.41%	91,378
08/17/2026	35.89	36.05	35.45	35.85	-0.22%	59,394
08/14/2026	36.03	36.24	35.88	35.93	-0.28%	43,456
08/13/2026	35.94	36.28	35.81	36.03	+0.83%	53,757
08/12/2026	35.68	36.14	35.39	35.73	+0.42%	67,927
08/11/2026	35.23	35.73	35.09	35.58	+1.38%	73,181
08/10/2026	35.13	35.35	34.76	35.10	-0.95%	61,923
08/07/2026	35.39	35.95	34.82	35.43	-0.39%	63,618
08/06/2026	35.83	35.93	35.47	35.57	+0.14%	61,809
08/05/2026	35.70	35.80	35.38	35.52	-0.36%	60,920
08/04/2026	35.40	35.79	35.05	35.65	+1.01%	90,937
08/03/2026	35.65	35.93	35.07	35.29	+0.62%	79,068
07/31/2026	34.56	35.94	34.42	35.08	+1.14%	108,035
07/30/2026	35.02	35.39	34.65	34.68	-1.80%	76,512
07/29/2026	35.01	35.86	34.82	35.31	+0.28%	109,727
07/29/2026	$0.29 Dividend
07/28/2026	34.32	35.58	33.75	35.22	+3.32%	116,515
07/27/2026	35.11	35.11	32.56	34.08	-5.22%	143,592
07/24/2026	35.52	36.31	34.94	35.96	+1.30%	94,594
07/24/2026	$0.76 Earnings
07/23/2026	34.85	35.51	34.51	35.50	+0.45%	96,794
07/22/2026	35.66	35.66	35.02	35.34	-1.05%	66,021
07/21/2026	35.41	36.01	35.18	35.72	+0.30%	112,403
07/20/2026	35.75	36.17	35.19	35.61	-0.47%	56,552
07/17/2026	36.20	36.29	35.56	35.78	-1.86%	64,644
07/16/2026	35.32	36.64	35.15	36.45	+3.46%	73,014
07/15/2026	34.79	35.53	34.51	35.23	+1.30%	72,653
07/14/2026	35.16	35.64	34.68	34.78	-0.92%	78,935
07/13/2026	35.11	35.49	34.67	35.11	+0.28%	52,563
07/10/2026	34.86	35.49	33.89	35.01	+0.17%	84,864
07/09/2026	34.50	35.28	34.24	34.95	+1.46%	69,631
07/08/2026	35.15	35.22	33.78	34.45	-2.50%	62,722
07/07/2026	35.94	36.37	34.92	35.33	-1.64%	64,548
07/06/2026	35.55	36.04	35.22	35.92	+0.76%	75,215
07/02/2026	36.31	36.84	35.33	35.65	-1.72%	91,121
07/01/2026	35.42	36.32	34.80	36.28	+2.79%	70,314
06/30/2026	35.10	35.44	34.76	35.29	+0.56%	62,513
06/29/2026	34.97	35.23	33.79	35.10	-0.47%	94,526
06/26/2026	34.62	35.60	34.46	35.26	+2.22%	668,251