MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.53	28.65	28.13	28.40	28.40	-0.18%	332,891
Jun 26, 2025	28.07	28.45	28.07	28.45	28.45	1.90%	19,066
Jun 25, 2025	28.13	28.13	27.73	27.92	27.92	-0.64%	22,195
Jun 24, 2025	28.11	28.50	28.03	28.10	28.10	0.61%	30,357
Jun 23, 2025	27.04	27.99	27.04	27.93	27.93	3.14%	49,115
Jun 20, 2025	27.18	27.53	26.96	27.08	27.08	0.74%	73,798
Jun 18, 2025	26.77	27.25	26.77	26.88	26.88	0.15%	39,025
Jun 17, 2025	26.85	27.03	26.77	26.84	26.84	-0.56%	28,602
Jun 16, 2025	27.36	27.37	26.88	26.99	26.99	-0.59%	35,179
Jun 13, 2025	27.61	27.61	27.10	27.15	27.15	-3.04%	34,139
Jun 12, 2025	27.86	28.06	27.72	28.00	28.00	-0.85%	23,453
Jun 11, 2025	28.90	28.90	28.14	28.24	28.24	-1.50%	38,486
Jun 10, 2025	28.32	28.73	28.11	28.67	28.67	2.14%	34,305
Jun 9, 2025	28.00	28.31	27.85	28.07	28.07	0.65%	36,269
Jun 6, 2025	27.78	27.93	27.55	27.89	27.89	2.12%	20,648
Jun 5, 2025	28.21	28.21	27.14	27.31	27.31	-0.22%	30,744
Jun 4, 2025	28.12	28.12	27.35	27.37	27.37	-2.15%	30,276
Jun 3, 2025	27.49	28.06	27.49	27.97	27.97	1.38%	24,498
Jun 2, 2025	27.96	27.96	27.32	27.59	27.59	-1.25%	37,397
May 30, 2025	28.14	28.16	27.89	27.94	27.94	-0.71%	38,176
May 29, 2025	27.86	28.18	27.79	28.14	28.14	1.15%	22,109
May 28, 2025	28.31	28.35	27.82	27.82	27.82	-1.66%	24,342
May 27, 2025	27.76	28.47	27.51	28.29	28.29	2.57%	31,281
May 23, 2025	27.65	27.70	27.23	27.58	27.58	-1.04%	23,504
May 22, 2025	27.94	28.19	27.75	27.87	27.87	-0.82%	20,735
May 21, 2025	28.40	28.60	27.96	28.10	28.10	-2.63%	25,009
May 20, 2025	29.05	29.05	28.68	28.86	28.86	-0.48%	15,302
May 19, 2025	28.93	29.03	28.67	29.00	29.00	-0.68%	16,474
May 16, 2025	29.47	29.52	29.20	29.20	29.20	-1.25%	34,801
May 15, 2025	29.34	29.78	29.34	29.57	29.57	0.75%	22,659
May 14, 2025	29.40	29.59	29.08	29.35	29.35	-0.41%	27,757
May 13, 2025	29.74	29.74	29.32	29.47	29.47	0.55%	21,940
May 12, 2025	29.41	29.89	28.97	29.31	29.31	2.52%	33,876
May 9, 2025	28.72	28.93	28.41	28.59	28.59	-0.23%	29,538
May 8, 2025	28.45	28.96	28.13	28.66	28.66	1.72%	34,344
May 7, 2025	28.45	28.49	27.92	28.17	28.17	0.64%	30,877
May 6, 2025	28.11	28.25	27.91	27.99	27.99	-1.20%	19,620
May 5, 2025	28.31	28.64	28.19	28.33	28.33	-0.42%	18,878
May 2, 2025	28.05	28.55	27.73	28.45	28.45	2.26%	29,421
May 1, 2025	27.64	27.95	27.01	27.82	27.82	0.91%	52,724
Apr 30, 2025	27.40	27.87	27.17	27.57	27.57	-1.71%	44,194
Apr 29, 2025	27.69	28.27	27.39	28.05	27.82	0.83%	33,378
Apr 28, 2025	27.74	28.03	27.34	27.82	27.59	0.80%	42,149
Apr 25, 2025	27.66	27.74	27.30	27.60	27.37	-1.46%	26,583
Apr 24, 2025	27.48	28.66	27.48	28.01	27.78	-1.41%	56,117
Apr 23, 2025	29.20	29.61	28.28	28.41	28.18	-0.49%	38,952
Apr 22, 2025	27.76	28.70	27.38	28.55	28.31	3.78%	39,902
Apr 21, 2025	26.60	27.74	26.51	27.51	27.28	1.93%	49,315
Apr 17, 2025	26.67	27.22	26.64	26.99	26.77	1.20%	50,673
Apr 16, 2025	26.58	26.74	26.35	26.67	26.45	0.30%	43,298