MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	32.35	32.35	31.65	31.98	31.75	2.37%	33,267
Jan 14, 2025	30.36	31.28	30.36	31.24	31.01	3.51%	28,641
Jan 13, 2025	29.29	30.32	29.29	30.18	29.96	1.48%	38,288
Jan 10, 2025	30.68	31.20	29.19	29.74	29.52	-5.04%	55,718
Jan 8, 2025	30.90	32.66	30.61	31.32	31.09	0.97%	70,834
Jan 7, 2025	31.66	31.81	30.66	31.02	30.79	-1.37%	42,899
Jan 6, 2025	31.91	32.20	31.16	31.45	31.22	-1.32%	50,871
Jan 3, 2025	31.75	34.91	31.20	31.87	31.64	1.21%	38,675
Jan 2, 2025	32.19	32.69	31.16	31.49	31.26	-1.44%	29,814
Dec 31, 2024	32.55	32.86	31.93	31.95	31.72	-0.96%	27,288
Dec 30, 2024	31.65	32.47	31.65	32.26	32.03	0.69%	32,358
Dec 27, 2024	32.63	33.75	31.80	32.04	31.81	-2.53%	31,182
Dec 26, 2024	32.33	32.88	32.06	32.87	32.63	0.98%	28,199
Dec 24, 2024	32.03	32.55	31.57	32.55	32.31	1.09%	35,590
Dec 23, 2024	32.21	32.52	32.02	32.20	31.97	-0.76%	34,522
Dec 20, 2024	31.60	32.90	31.60	32.45	32.21	1.23%	116,234
Dec 19, 2024	32.75	33.30	31.91	32.05	31.82	-1.26%	44,917
Dec 18, 2024	34.62	35.00	31.81	32.46	32.22	-5.89%	78,036
Dec 17, 2024	34.68	34.91	34.22	34.49	34.24	-0.58%	51,763
Dec 16, 2024	34.03	34.73	33.50	34.69	34.44	2.66%	47,568
Dec 13, 2024	34.13	34.15	33.46	33.79	33.54	-1.08%	45,168
Dec 12, 2024	35.08	35.45	34.11	34.16	33.91	-2.76%	40,250
Dec 11, 2024	35.16	35.40	34.50	35.13	34.87	1.41%	58,196
Dec 10, 2024	34.02	34.84	33.60	34.64	34.39	1.67%	32,083
Dec 9, 2024	35.18	35.18	33.98	34.07	33.82	-1.99%	37,184
Dec 6, 2024	34.97	34.97	34.35	34.76	34.51	0.32%	24,878
Dec 5, 2024	34.75	35.13	34.42	34.65	34.40	-0.35%	30,483
Dec 4, 2024	34.39	34.82	33.84	34.77	34.52	1.58%	30,476
Dec 3, 2024	34.64	34.75	34.09	34.23	33.98	-0.81%	29,316
Dec 2, 2024	34.28	35.03	33.83	34.51	34.26	0.50%	39,658
Nov 29, 2024	34.80	34.80	33.80	34.34	34.09	-0.20%	29,712
Nov 27, 2024	34.51	34.83	33.66	34.41	34.16	0.29%	26,339
Nov 26, 2024	34.95	34.96	34.29	34.31	34.06	-2.72%	33,386
Nov 25, 2024	35.50	36.15	35.23	35.27	35.01	0.06%	73,524
Nov 22, 2024	34.76	35.40	34.61	35.25	34.99	2.71%	43,470
Nov 21, 2024	33.75	34.56	33.75	34.32	34.07	2.66%	37,785
Nov 20, 2024	33.60	33.60	32.91	33.43	33.19	-1.07%	29,658
Nov 19, 2024	33.11	33.86	33.11	33.79	33.54	0.42%	29,888
Nov 18, 2024	34.33	34.33	33.57	33.65	33.41	-0.77%	28,278
Nov 15, 2024	34.26	34.33	33.47	33.91	33.66	-0.44%	35,122
Nov 14, 2024	33.87	34.17	33.71	34.06	33.81	-0.47%	33,955
Nov 13, 2024	35.39	35.59	34.22	34.22	33.97	-1.69%	50,145
Nov 12, 2024	35.40	35.52	34.60	34.81	34.56	-1.75%	61,672
Nov 11, 2024	34.91	35.79	33.56	35.43	35.17	4.11%	57,481
Nov 8, 2024	33.49	34.09	33.04	34.03	33.78	2.72%	48,210
Nov 7, 2024	34.26	34.28	33.09	33.13	32.89	-4.25%	57,151
Nov 6, 2024	32.00	34.62	32.00	34.60	34.35	14.15%	161,141
Nov 5, 2024	29.67	30.32	29.67	30.31	30.09	2.82%	23,775
Nov 4, 2024	29.48	29.71	29.30	29.48	29.27	-0.74%	22,839
Nov 1, 2024	30.01	30.26	29.41	29.70	29.48	0.41%	39,254
Oct 31, 2024	30.06	30.34	29.56	29.58	29.37	-2.25%	22,143
Oct 30, 2024	30.42	31.05	30.26	30.26	30.04	-1.08%	29,143
Oct 29, 2024	30.28	30.78	30.28	30.59	30.14	0.13%	23,092
Oct 28, 2024	29.96	30.70	29.96	30.55	30.10	2.97%	34,705
Oct 25, 2024	30.42	30.42	29.51	29.67	29.23	-1.56%	30,812
Oct 24, 2024	30.40	30.53	30.04	30.14	29.70	-1.25%	24,287
Oct 23, 2024	30.32	30.58	30.16	30.52	30.07	-0.33%	23,056
Oct 22, 2024	30.22	30.62	30.11	30.62	30.17	1.59%	22,585
Oct 21, 2024	31.85	31.85	30.14	30.14	29.70	-5.07%	30,866
Oct 18, 2024	32.48	32.87	31.67	31.75	31.28	-2.04%	29,244
Oct 17, 2024	31.75	32.52	31.47	32.41	31.93	2.21%	56,969
Oct 16, 2024	31.42	31.85	31.02	31.71	31.24	2.19%	46,520
Oct 15, 2024	30.79	31.51	30.79	31.03	30.57	1.27%	47,690
Oct 14, 2024	30.15	30.81	30.15	30.64	30.19	0.82%	23,857
Oct 11, 2024	29.40	30.46	29.40	30.39	29.94	3.93%	30,455
Oct 10, 2024	28.93	29.28	28.78	29.24	28.81	0.31%	17,307
Oct 9, 2024	29.26	29.58	29.07	29.15	28.72	0.21%	27,803
Oct 8, 2024	29.35	29.51	29.00	29.09	28.66	-0.34%	15,731
Oct 7, 2024	29.12	29.38	28.79	29.19	28.76	-0.38%	31,113
Oct 4, 2024	29.47	29.73	29.20	29.30	28.87	1.21%	24,339
Oct 3, 2024	28.79	29.08	28.64	28.95	28.52	-0.38%	22,337
Oct 2, 2024	29.34	29.80	28.91	29.06	28.63	-1.79%	35,706
Oct 1, 2024	30.39	30.42	29.40	29.59	29.15	-3.36%	42,833
Sep 30, 2024	29.71	30.73	29.71	30.62	30.17	3.13%	53,031
Sep 27, 2024	29.79	29.98	29.56	29.69	29.25	0.68%	37,765