MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	27.22	27.34	26.77	26.87	26.87	-0.70%	31,083
Oct 6, 2025	27.64	27.64	26.93	27.06	27.06	-1.71%	36,021
Oct 3, 2025	27.51	27.80	27.34	27.53	27.53	0.73%	23,316
Oct 2, 2025	27.68	27.68	27.08	27.33	27.33	-1.66%	25,296
Oct 1, 2025	27.48	27.88	27.32	27.79	27.79	0.36%	36,337
Sep 30, 2025	27.86	28.01	27.62	27.69	27.69	-1.18%	60,370
Sep 29, 2025	28.77	28.77	27.92	28.02	28.02	-2.34%	31,246
Sep 26, 2025	28.81	28.90	28.56	28.69	28.69	-0.38%	21,979
Sep 25, 2025	28.80	29.04	28.71	28.80	28.80	-0.66%	21,419
Sep 24, 2025	28.97	29.35	28.62	28.99	28.99	0.07%	26,903
Sep 23, 2025	29.37	29.42	28.72	28.97	28.97	-0.48%	31,708
Sep 22, 2025	29.04	29.18	28.67	29.11	29.11	0.34%	31,638
Sep 19, 2025	29.69	29.69	28.93	29.01	29.01	-2.90%	111,062
Sep 18, 2025	29.47	29.96	29.02	29.88	29.88	2.95%	50,762
Sep 17, 2025	28.85	29.81	28.64	29.02	29.02	1.47%	56,962
Sep 16, 2025	28.91	28.91	28.52	28.60	28.60	-1.58%	20,226
Sep 15, 2025	28.98	29.27	28.91	29.06	29.06	0.17%	16,486
Sep 12, 2025	29.02	29.23	28.77	29.01	29.01	-1.02%	18,365
Sep 11, 2025	29.03	29.39	29.02	29.31	29.31	0.86%	32,344
Sep 10, 2025	29.07	29.30	28.82	29.06	29.06	-0.58%	30,699
Sep 9, 2025	29.75	29.75	29.12	29.23	29.23	-1.28%	12,984
Sep 8, 2025	29.39	29.66	29.15	29.61	29.61	0.41%	19,867
Sep 5, 2025	30.07	30.24	29.23	29.49	29.49	-1.50%	35,892
Sep 4, 2025	29.59	29.94	29.41	29.94	29.94	1.89%	36,323
Sep 3, 2025	29.42	29.94	29.05	29.39	29.39	-0.63%	37,939
Sep 2, 2025	29.65	29.86	29.40	29.57	29.57	-1.24%	29,031
Aug 29, 2025	30.15	30.15	29.84	29.94	29.94	-0.17%	18,211
Aug 28, 2025	29.93	30.10	29.69	29.99	29.99	-0.43%	23,538
Aug 27, 2025	30.00	30.23	29.94	30.12	30.12	0.23%	38,468
Aug 26, 2025	29.78	30.34	29.78	30.05	30.05	1.11%	40,118
Aug 25, 2025	29.89	30.00	29.47	29.72	29.72	-1.23%	23,648
Aug 22, 2025	28.70	30.28	28.70	30.09	30.09	5.62%	60,897
Aug 21, 2025	28.33	28.65	28.22	28.49	28.49	-0.14%	15,228
Aug 20, 2025	28.57	28.69	28.39	28.53	28.53	0.42%	16,595
Aug 19, 2025	28.36	28.59	28.14	28.41	28.41	-0.14%	14,422
Aug 18, 2025	28.31	28.61	28.20	28.45	28.45	0.78%	28,157
Aug 15, 2025	28.94	29.06	28.03	28.23	28.23	-1.95%	28,506
Aug 14, 2025	28.69	28.91	28.30	28.79	28.79	-1.20%	29,320
Aug 13, 2025	28.88	29.20	28.82	29.14	29.14	1.46%	27,528
Aug 12, 2025	27.79	28.79	27.64	28.72	28.72	4.74%	36,636
Aug 11, 2025	27.54	27.68	26.98	27.42	27.42	-	64,208
Aug 8, 2025	27.50	27.87	27.35	27.42	27.42	0.94%	28,788
Aug 7, 2025	27.64	27.64	27.00	27.17	27.17	-0.28%	32,436
Aug 6, 2025	27.39	27.54	27.13	27.24	27.24	-1.05%	23,626
Aug 5, 2025	27.44	27.63	27.03	27.53	27.53	0.24%	41,773
Aug 4, 2025	27.48	27.53	26.72	27.47	27.47	2.10%	40,662
Aug 1, 2025	27.21	27.21	26.74	26.90	26.90	-2.54%	55,491
Jul 31, 2025	27.67	27.74	27.43	27.60	27.60	-1.39%	42,399
Jul 30, 2025	28.83	29.00	27.78	27.99	27.99	-3.75%	33,923
Jul 29, 2025	29.96	30.06	29.01	29.08	28.82	-1.99%	33,032