MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	34.76	35.40	34.61	35.25	35.25	2.71%	43,470
Nov 21, 2024	33.75	34.56	33.75	34.32	34.32	2.66%	37,785
Nov 20, 2024	33.60	33.60	32.91	33.43	33.43	-1.07%	29,658
Nov 19, 2024	33.11	33.86	33.11	33.79	33.79	0.42%	29,888
Nov 18, 2024	34.33	34.33	33.57	33.65	33.65	-0.77%	28,278
Nov 15, 2024	34.26	34.33	33.47	33.91	33.91	-0.44%	35,122
Nov 14, 2024	33.87	34.17	33.71	34.06	34.06	-0.47%	33,955
Nov 13, 2024	35.39	35.59	34.22	34.22	34.22	-1.69%	50,145
Nov 12, 2024	35.40	35.52	34.60	34.81	34.81	-1.75%	61,672
Nov 11, 2024	34.91	35.79	33.56	35.43	35.43	4.11%	57,481
Nov 8, 2024	33.49	34.09	33.04	34.03	34.03	2.72%	48,210
Nov 7, 2024	34.26	34.28	33.09	33.13	33.13	-4.25%	57,151
Nov 6, 2024	32.00	34.62	32.00	34.60	34.60	14.15%	161,141
Nov 5, 2024	29.67	30.32	29.67	30.31	30.31	2.82%	23,775
Nov 4, 2024	29.48	29.71	29.30	29.48	29.48	-0.74%	22,839
Nov 1, 2024	30.01	30.26	29.41	29.70	29.70	0.41%	39,254
Oct 31, 2024	30.06	30.34	29.56	29.58	29.58	-2.25%	22,143
Oct 30, 2024	30.42	31.05	30.26	30.26	30.26	-1.08%	29,143
Oct 29, 2024	30.28	30.78	30.28	30.59	30.36	0.13%	23,092
Oct 28, 2024	29.96	30.70	29.96	30.55	30.32	2.97%	34,705
Oct 25, 2024	30.42	30.42	29.51	29.67	29.45	-1.56%	30,812
Oct 24, 2024	30.40	30.53	30.04	30.14	29.91	-1.25%	24,287
Oct 23, 2024	30.32	30.58	30.16	30.52	30.29	-0.33%	23,056
Oct 22, 2024	30.22	30.62	30.11	30.62	30.39	1.59%	22,585
Oct 21, 2024	31.85	31.85	30.14	30.14	29.91	-5.07%	30,866
Oct 18, 2024	32.48	32.87	31.67	31.75	31.51	-2.04%	29,244
Oct 17, 2024	31.75	32.52	31.47	32.41	32.17	2.21%	56,969
Oct 16, 2024	31.42	31.85	31.02	31.71	31.47	2.19%	46,520
Oct 15, 2024	30.79	31.51	30.79	31.03	30.80	1.27%	47,690
Oct 14, 2024	30.15	30.81	30.15	30.64	30.41	0.82%	23,857
Oct 11, 2024	29.40	30.46	29.40	30.39	30.16	3.93%	30,455
Oct 10, 2024	28.93	29.28	28.78	29.24	29.02	0.31%	17,307
Oct 9, 2024	29.26	29.58	29.07	29.15	28.93	0.21%	27,803
Oct 8, 2024	29.35	29.51	29.00	29.09	28.87	-0.34%	15,731
Oct 7, 2024	29.12	29.38	28.79	29.19	28.97	-0.38%	31,113
Oct 4, 2024	29.47	29.73	29.20	29.30	29.08	1.21%	24,339
Oct 3, 2024	28.79	29.08	28.64	28.95	28.73	-0.38%	22,337
Oct 2, 2024	29.34	29.80	28.91	29.06	28.84	-1.79%	35,706
Oct 1, 2024	30.39	30.42	29.40	29.59	29.37	-3.36%	42,833
Sep 30, 2024	29.71	30.73	29.71	30.62	30.39	3.13%	53,031
Sep 27, 2024	29.79	29.98	29.56	29.69	29.47	0.68%	37,765
Sep 26, 2024	30.13	30.28	29.49	29.49	29.27	-1.24%	57,622
Sep 25, 2024	30.17	30.17	29.45	29.86	29.64	-1.06%	25,163
Sep 24, 2024	30.74	30.74	30.13	30.18	29.95	-1.08%	18,388
Sep 23, 2024	30.60	30.67	30.26	30.51	30.28	-0.07%	34,028
Sep 20, 2024	31.42	31.47	30.40	30.53	30.30	-4.02%	161,539
Sep 19, 2024	32.13	32.15	30.90	31.81	31.57	1.96%	47,320
Sep 18, 2024	31.04	32.15	30.71	31.20	30.97	0.32%	59,101
Sep 17, 2024	31.49	31.93	30.82	31.10	30.87	0.10%	37,925
Sep 16, 2024	30.90	31.27	30.90	31.07	30.84	1.01%	27,816
Sep 13, 2024	30.03	30.77	30.03	30.76	30.53	3.78%	28,694
Sep 12, 2024	29.67	29.77	29.31	29.64	29.42	0.65%	20,664
Sep 11, 2024	29.36	29.48	28.84	29.45	29.23	-0.71%	28,460
Sep 10, 2024	29.02	29.66	28.81	29.66	29.44	0.68%	24,586
Sep 9, 2024	29.48	29.82	29.15	29.46	29.24	0.20%	23,607
Sep 6, 2024	30.14	30.31	29.23	29.40	29.18	-1.64%	23,481
Sep 5, 2024	30.35	30.35	29.73	29.89	29.67	-0.60%	27,021
Sep 4, 2024	30.24	30.91	29.81	30.07	29.84	-0.56%	27,970
Sep 3, 2024	30.42	30.55	30.13	30.24	30.01	-1.34%	25,585
Aug 30, 2024	30.29	30.76	30.27	30.65	30.42	0.16%	37,190
Aug 29, 2024	30.96	30.96	30.48	30.60	30.37	-	26,328
Aug 28, 2024	29.76	30.85	29.76	30.60	30.37	2.68%	36,291
Aug 27, 2024	29.68	29.95	29.19	29.80	29.58	-	34,250
Aug 26, 2024	30.11	30.30	29.78	29.80	29.58	0.44%	50,554
Aug 23, 2024	27.99	30.05	27.49	29.67	29.45	7.15%	47,744
Aug 22, 2024	27.88	28.14	27.54	27.69	27.48	-0.36%	94,874
Aug 21, 2024	27.50	27.87	27.32	27.79	27.58	0.65%	19,153
Aug 20, 2024	27.98	28.01	26.74	27.61	27.40	-1.39%	61,081
Aug 19, 2024	28.04	28.12	27.87	28.00	27.79	0.43%	52,956
Aug 16, 2024	27.17	28.11	27.17	27.88	27.67	2.16%	25,546
Aug 15, 2024	27.53	28.22	27.27	27.29	27.08	1.60%	49,028
Aug 14, 2024	27.00	27.16	26.83	26.86	26.66	-1.29%	23,505
Aug 13, 2024	26.94	27.30	26.70	27.21	27.01	1.83%	44,826
Aug 12, 2024	27.21	27.22	26.56	26.72	26.52	-1.33%	33,752
Aug 9, 2024	27.26	27.78	26.78	27.08	26.88	-0.66%	34,830
Aug 8, 2024	27.22	27.33	26.74	27.26	27.05	1.30%	30,206
Aug 7, 2024	27.57	27.73	26.83	26.91	26.71	-0.88%	27,835
Aug 6, 2024	27.19	27.62	26.92	27.15	26.95	-0.07%	27,560
Aug 5, 2024	27.29	27.68	26.59	27.17	26.97	-4.77%	71,143
Aug 2, 2024	28.67	28.73	28.21	28.53	28.32	-3.81%	43,185
Aug 1, 2024	31.57	31.69	29.40	29.66	29.44	-6.17%	103,806
Jul 31, 2024	32.06	32.50	31.61	31.61	31.37	-1.53%	67,827
Jul 30, 2024	31.63	32.18	31.37	32.10	31.66	2.52%	60,193
Jul 29, 2024	32.11	32.25	31.05	31.31	30.88	-2.06%	72,105
Jul 26, 2024	31.00	32.00	30.62	31.97	31.53	3.87%	77,009
Jul 25, 2024	30.61	31.12	30.61	30.78	30.36	0.95%	94,975
Jul 24, 2024	30.94	31.23	30.39	30.49	30.07	-2.04%	85,753
Jul 23, 2024	30.99	31.50	30.70	31.13	30.70	0.31%	132,603
Jul 22, 2024	29.50	31.03	29.32	31.03	30.60	4.62%	123,701
Jul 19, 2024	28.80	29.74	27.91	29.66	29.25	3.27%	65,220
Jul 18, 2024	28.47	29.39	28.47	28.72	28.32	0.10%	99,975
Jul 17, 2024	28.40	28.70	28.26	28.69	28.30	0.38%	131,025
Jul 16, 2024	28.52	28.67	28.28	28.58	28.19	0.28%	116,038
Jul 15, 2024	28.29	28.51	28.29	28.50	28.11	1.53%	81,768
Jul 12, 2024	28.07	28.35	27.96	28.07	27.68	0.57%	38,907
Jul 11, 2024	26.50	27.98	26.40	27.91	27.53	5.72%	158,083
Jul 10, 2024	26.30	26.40	26.16	26.40	26.04	0.76%	30,793
Jul 9, 2024	25.88	26.33	25.88	26.20	25.84	0.92%	10,846
Jul 8, 2024	25.77	26.09	25.14	25.96	25.60	1.88%	12,369
Jul 5, 2024	25.89	25.98	25.48	25.48	25.13	-1.81%	20,330