MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	31.29	31.46	30.85	31.14	31.14	-0.67%	88,643
Apr 9, 2026	30.49	31.44	30.49	31.35	31.35	2.12%	76,772
Apr 8, 2026	30.92	30.99	30.55	30.70	30.70	2.03%	108,873
Apr 7, 2026	29.87	30.15	29.80	30.09	30.09	0.57%	118,462
Apr 6, 2026	29.37	30.09	29.00	29.92	29.92	1.91%	142,899
Apr 2, 2026	28.66	29.46	28.62	29.36	29.36	0.86%	129,312
Apr 1, 2026	28.62	29.43	28.62	29.11	29.11	1.53%	104,924
Mar 31, 2026	28.91	28.91	28.43	28.67	28.67	0.31%	116,861
Mar 30, 2026	28.58	28.65	28.16	28.58	28.58	1.31%	90,769
Mar 27, 2026	28.04	28.36	27.88	28.21	28.21	-0.98%	105,416
Mar 26, 2026	28.56	28.78	28.37	28.49	28.49	-0.66%	80,838
Mar 25, 2026	28.89	28.94	28.42	28.68	28.68	0.31%	109,046
Mar 24, 2026	28.02	28.98	28.02	28.59	28.59	1.06%	170,444
Mar 23, 2026	28.73	29.07	28.11	28.29	28.29	2.84%	167,752
Mar 20, 2026	28.31	28.54	27.49	27.51	27.51	-2.79%	701,291
Mar 19, 2026	27.69	28.79	27.38	28.30	28.30	1.51%	161,792
Mar 18, 2026	28.09	28.29	27.79	27.88	27.88	-1.38%	151,313
Mar 17, 2026	28.72	28.72	28.17	28.27	28.27	-1.12%	111,395
Mar 16, 2026	28.50	28.88	28.15	28.59	28.59	0.95%	89,685
Mar 13, 2026	28.50	28.51	28.10	28.32	28.32	0.07%	80,403
Mar 12, 2026	27.61	28.37	27.61	28.30	28.30	0.46%	94,319
Mar 11, 2026	28.06	28.34	27.97	28.17	28.17	-0.39%	76,363
Mar 10, 2026	27.99	28.79	27.94	28.28	28.28	0.28%	72,905
Mar 9, 2026	27.98	28.35	27.44	28.20	28.20	-0.49%	150,747
Mar 6, 2026	27.73	28.34	27.48	28.34	28.34	-0.14%	130,327
Mar 5, 2026	28.27	28.73	28.17	28.38	28.38	-0.96%	102,047
Mar 4, 2026	28.55	28.81	28.17	28.66	28.66	1.29%	64,498
Mar 3, 2026	27.99	28.45	27.77	28.29	28.29	-0.56%	59,877
Mar 2, 2026	27.86	28.77	27.55	28.45	28.45	1.25%	76,216
Feb 27, 2026	28.35	28.44	28.02	28.10	28.10	-2.60%	91,104
Feb 26, 2026	29.04	29.37	28.57	28.85	28.85	-	67,407
Feb 25, 2026	28.62	29.00	28.56	28.85	28.85	1.66%	51,427
Feb 24, 2026	28.37	28.79	28.14	28.38	28.38	0.21%	77,117
Feb 23, 2026	29.09	29.09	28.03	28.32	28.32	-2.45%	138,533
Feb 20, 2026	28.87	29.16	28.59	29.03	29.03	0.38%	63,504
Feb 19, 2026	28.69	28.95	28.63	28.92	28.92	-0.21%	50,841
Feb 18, 2026	29.42	30.10	28.83	28.98	28.98	-1.70%	85,940
Feb 17, 2026	29.24	29.73	29.22	29.48	29.48	1.48%	71,448
Feb 13, 2026	28.83	29.39	28.58	29.05	29.05	0.59%	46,414
Feb 12, 2026	29.23	29.25	28.51	28.88	28.88	-0.41%	75,755
Feb 11, 2026	29.53	29.59	28.87	29.00	29.00	-1.16%	47,817
Feb 10, 2026	29.71	30.00	29.14	29.34	29.34	-0.84%	47,480
Feb 9, 2026	30.18	30.20	29.59	29.59	29.59	-1.27%	40,379
Feb 6, 2026	30.10	30.57	29.89	29.97	29.97	0.07%	99,451
Feb 5, 2026	29.52	30.25	29.31	29.95	29.95	0.40%	79,816
Feb 4, 2026	29.57	30.11	29.11	29.83	29.83	1.08%	82,179
Feb 3, 2026	29.17	29.92	29.01	29.51	29.26	0.85%	91,656
Feb 2, 2026	28.29	29.33	27.76	29.26	29.01	3.87%	112,423
Jan 30, 2026	27.45	28.25	27.21	28.17	27.93	2.77%	92,122
Jan 29, 2026	26.66	27.45	26.65	27.41	27.18	2.81%	101,061