MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.35	28.44	28.02	28.10	28.10	-2.60%	90,041
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%	84,759
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%	73,418
Feb 11, 2026	29.53	29.59	28.87	29.00	29.00	-1.16%	47,814
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%	79,683
Feb 4, 2026	29.57	30.11	29.11	29.83	29.83	1.08%	82,169
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
Jan 28, 2026	27.16	27.16	26.63	26.66	26.43	-2.38%	51,598
Jan 27, 2026	27.23	27.67	27.20	27.31	27.08	-	26,646
Jan 26, 2026	27.31	27.55	27.05	27.31	27.08	0.04%	58,684
Jan 23, 2026	28.46	28.46	27.23	27.30	27.07	-4.61%	84,430
Jan 22, 2026	28.42	28.92	28.22	28.62	28.38	0.49%	58,546
Jan 21, 2026	27.35	28.50	27.35	28.48	28.24	5.17%	95,492
Jan 20, 2026	27.18	27.54	26.97	27.08	26.85	-2.10%	55,044
Jan 16, 2026	27.58	27.82	27.45	27.66	27.43	-0.29%	61,102
Jan 15, 2026	27.30	27.78	27.23	27.74	27.50	1.91%	79,563
Jan 14, 2026	26.57	27.23	26.57	27.22	26.99	1.61%	53,785
Jan 13, 2026	26.69	27.05	26.57	26.79	26.56	-0.81%	40,240
Jan 12, 2026	26.67	27.10	26.67	27.01	26.78	0.30%	55,580
Jan 9, 2026	27.09	27.36	26.88	26.93	26.70	-0.63%	40,986
Jan 8, 2026	26.26	27.22	26.26	27.10	26.87	2.65%	40,222
Jan 7, 2026	26.47	26.47	26.21	26.40	26.18	-0.19%	30,325
Jan 6, 2026	26.43	26.55	26.25	26.45	26.23	-0.64%	41,069
Jan 5, 2026	26.15	27.04	26.15	26.62	26.39	1.33%	44,821
Jan 2, 2026	26.60	26.60	26.15	26.27	26.05	-1.02%	52,260
Dec 31, 2025	26.40	26.67	26.36	26.54	26.32	-0.38%	53,239
Dec 30, 2025	27.08	27.08	26.59	26.64	26.41	-0.71%	28,734
Dec 29, 2025	26.84	26.96	26.63	26.83	26.60	-	49,536
Dec 26, 2025	27.24	27.56	26.83	26.83	26.60	-0.89%	38,356
Dec 24, 2025	26.97	27.31	26.97	27.07	26.84	0.11%	17,151
Dec 23, 2025	27.26	27.53	27.04	27.04	26.81	-1.49%	42,539
Dec 22, 2025	27.01	28.44	27.01	27.45	27.22	-1.89%	40,930
Dec 19, 2025	28.70	28.78	27.68	27.98	27.74	-2.95%	123,991
Dec 18, 2025	28.68	29.02	28.64	28.83	28.59	0.98%	42,624
Dec 17, 2025	28.59	28.88	28.38	28.55	28.31	-0.38%	53,128
Dec 16, 2025	28.89	29.00	28.58	28.66	28.42	-0.42%	58,409