MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	27.74	28.03	27.34	27.82	27.82	0.80%	42,149
Apr 25, 2025	27.66	27.74	27.30	27.60	27.60	-1.46%	26,583
Apr 24, 2025	27.48	28.66	27.48	28.01	28.01	-1.41%	56,117
Apr 23, 2025	29.20	29.61	28.28	28.41	28.41	-0.49%	38,952
Apr 22, 2025	27.76	28.70	27.38	28.55	28.55	3.78%	39,902
Apr 21, 2025	26.60	27.74	26.51	27.51	27.51	1.93%	49,315
Apr 17, 2025	26.67	27.22	26.64	26.99	26.99	1.20%	50,673
Apr 16, 2025	26.58	26.74	26.35	26.67	26.67	0.30%	43,298
Apr 15, 2025	25.95	26.98	25.95	26.59	26.59	1.68%	37,260
Apr 14, 2025	26.61	26.61	25.59	26.15	26.15	1.28%	45,797
Apr 11, 2025	25.32	25.98	25.32	25.82	25.82	1.69%	44,402
Apr 10, 2025	26.26	26.86	25.01	25.39	25.39	-4.87%	40,494
Apr 9, 2025	25.36	27.52	25.00	26.69	26.69	4.71%	72,949
Apr 8, 2025	26.27	26.39	25.10	25.49	25.49	-0.51%	45,638
Apr 7, 2025	24.91	26.69	24.59	25.62	25.62	1.14%	73,830
Apr 4, 2025	25.00	25.47	24.24	25.33	25.33	-1.63%	69,691
Apr 3, 2025	26.49	26.60	25.65	25.75	25.75	-7.11%	61,241
Apr 2, 2025	27.23	27.76	27.22	27.72	27.72	0.36%	47,056
Apr 1, 2025	27.36	27.84	27.21	27.62	27.62	0.18%	29,905
Mar 31, 2025	27.00	27.77	27.00	27.57	27.57	0.62%	76,337
Mar 28, 2025	27.66	27.66	27.08	27.40	27.40	-0.90%	70,964
Mar 27, 2025	27.70	27.81	27.40	27.65	27.65	0.11%	34,849
Mar 26, 2025	28.08	28.13	27.47	27.62	27.62	0.51%	29,689
Mar 25, 2025	27.70	28.00	27.42	27.48	27.48	-1.40%	38,862
Mar 24, 2025	27.66	27.94	27.57	27.87	27.87	2.46%	25,560
Mar 21, 2025	27.08	27.36	26.91	27.20	27.20	-1.05%	94,417
Mar 20, 2025	27.30	27.75	27.30	27.49	27.49	-0.54%	24,020
Mar 19, 2025	26.87	27.76	26.87	27.64	27.64	1.92%	26,163
Mar 18, 2025	27.15	27.16	26.76	27.12	27.12	-0.80%	35,735
Mar 17, 2025	27.17	28.26	27.16	27.34	27.34	-1.58%	38,296
Mar 14, 2025	27.90	27.90	27.62	27.78	27.78	2.09%	21,222
Mar 13, 2025	27.92	28.08	27.13	27.21	27.21	-1.41%	23,188
Mar 12, 2025	27.58	27.78	27.24	27.60	27.60	0.55%	28,182
Mar 11, 2025	27.59	28.60	27.29	27.45	27.45	-0.11%	32,216
Mar 10, 2025	28.01	28.31	27.20	27.48	27.48	-3.21%	46,014
Mar 7, 2025	28.41	28.63	28.04	28.39	28.39	-0.66%	42,730
Mar 6, 2025	28.01	28.64	27.93	28.58	28.58	-0.31%	24,432
Mar 5, 2025	29.83	29.83	28.31	28.67	28.67	-0.80%	36,442
Mar 4, 2025	29.67	29.72	28.90	28.90	28.90	-3.18%	39,763
Mar 3, 2025	30.26	30.56	29.51	29.85	29.85	-1.42%	45,015
Feb 28, 2025	30.08	30.30	29.81	30.28	30.28	1.17%	30,186
Feb 27, 2025	29.87	30.05	29.69	29.93	29.93	-0.10%	20,325
Feb 26, 2025	29.94	30.06	29.50	29.96	29.96	-	32,059
Feb 25, 2025	30.04	30.45	29.78	29.96	29.96	0.47%	42,292
Feb 24, 2025	30.25	30.27	29.82	29.82	29.82	-0.70%	28,566
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