MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	27.66	27.66	27.08	27.40	27.40	-0.90%	70,964
Mar 27, 2025	27.70	27.81	27.40	27.65	27.65	0.11%	34,849
Mar 26, 2025	28.08	28.13	27.47	27.62	27.62	0.51%	29,689
Mar 25, 2025	27.70	28.00	27.42	27.48	27.48	-1.40%	38,862
Mar 24, 2025	27.66	27.94	27.57	27.87	27.87	2.46%	25,560
Mar 21, 2025	27.08	27.36	26.91	27.20	27.20	-1.05%	94,417
Mar 20, 2025	27.30	27.75	27.30	27.49	27.49	-0.54%	24,020
Mar 19, 2025	26.87	27.76	26.87	27.64	27.64	1.92%	26,163
Mar 18, 2025	27.15	27.16	26.76	27.12	27.12	-0.80%	35,735
Mar 17, 2025	27.17	28.26	27.16	27.34	27.34	-1.58%	38,296
Mar 14, 2025	27.90	27.90	27.62	27.78	27.78	2.09%	21,222
Mar 13, 2025	27.92	28.08	27.13	27.21	27.21	-1.41%	23,188
Mar 12, 2025	27.58	27.78	27.24	27.60	27.60	0.55%	28,182
Mar 11, 2025	27.59	28.60	27.29	27.45	27.45	-0.11%	32,216
Mar 10, 2025	28.01	28.31	27.20	27.48	27.48	-3.21%	46,014
Mar 7, 2025	28.41	28.63	28.04	28.39	28.39	-0.66%	42,730
Mar 6, 2025	28.01	28.64	27.93	28.58	28.58	-0.31%	24,432
Mar 5, 2025	29.83	29.83	28.31	28.67	28.67	-0.80%	36,442
Mar 4, 2025	29.67	29.72	28.90	28.90	28.90	-3.18%	39,763
Mar 3, 2025	30.26	30.56	29.51	29.85	29.85	-1.42%	45,015
Feb 28, 2025	30.08	30.30	29.81	30.28	30.28	1.17%	30,186
Feb 27, 2025	29.87	30.05	29.69	29.93	29.93	-0.10%	20,325
Feb 26, 2025	29.94	30.06	29.50	29.96	29.96	-	32,059
Feb 25, 2025	30.04	30.45	29.78	29.96	29.96	0.47%	42,292
Feb 24, 2025	30.25	30.27	29.82	29.82	29.82	-0.70%	28,566
Feb 21, 2025	31.02	31.02	29.74	30.03	30.03	-1.89%	58,469
Feb 20, 2025	30.93	30.93	30.35	30.61	30.61	-1.83%	31,309
Feb 19, 2025	31.23	31.55	30.82	31.18	31.18	-1.73%	52,214
Feb 18, 2025	31.43	31.83	31.43	31.73	31.73	0.70%	19,368
Feb 14, 2025	31.74	32.12	31.44	31.51	31.51	-0.10%	14,764
Feb 13, 2025	31.52	31.69	31.00	31.54	31.54	1.12%	20,385
Feb 12, 2025	31.51	31.74	31.19	31.19	31.19	-3.14%	26,705
Feb 11, 2025	31.18	32.21	30.94	32.20	32.20	2.00%	18,163
Feb 10, 2025	31.70	31.83	31.33	31.57	31.57	-0.19%	35,208
Feb 7, 2025	32.32	32.37	31.11	31.63	31.63	-1.56%	27,990
Feb 6, 2025	31.74	32.28	31.65	32.13	32.13	1.52%	22,725
Feb 5, 2025	31.42	31.73	31.00	31.65	31.65	1.70%	30,810
Feb 4, 2025	30.14	31.12	30.14	31.12	31.12	2.40%	23,145
Feb 3, 2025	30.07	30.92	29.80	30.39	30.39	-1.52%	36,166
Jan 31, 2025	30.96	31.26	30.74	30.86	30.86	-0.71%	36,243
Jan 30, 2025	31.56	31.88	30.97	31.08	31.08	-0.99%	24,140
Jan 29, 2025	31.29	31.69	30.94	31.39	31.39	-0.57%	27,757
Jan 28, 2025	31.69	32.03	31.24	31.57	31.34	-0.38%	25,850
Jan 27, 2025	31.28	31.87	31.09	31.69	31.46	1.34%	42,485
Jan 24, 2025	31.26	31.49	30.67	31.27	31.04	0.06%	34,665
Jan 23, 2025	31.20	31.62	30.97	31.25	31.02	-0.86%	33,997
Jan 22, 2025	32.19	32.80	31.52	31.52	31.29	-2.78%	37,419
Jan 21, 2025	32.00	32.69	32.00	32.42	32.18	2.14%	31,186
Jan 17, 2025	31.84	32.32	31.39	31.74	31.51	0.54%	37,932
Jan 16, 2025	32.01	32.01	31.11	31.57	31.34	-1.28%	46,512