MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	31.65	32.26	31.38	31.99	31.99	0.09%	60,431
Apr 29, 2026	32.39	32.46	31.57	31.96	31.96	-3.09%	82,232
Apr 28, 2026	32.85	33.40	32.82	32.98	32.69	1.01%	80,223
Apr 27, 2026	31.72	32.76	31.72	32.65	32.36	3.65%	89,421
Apr 24, 2026	31.42	31.84	30.72	31.50	31.22	-0.25%	83,688
Apr 23, 2026	31.76	31.91	31.33	31.58	31.30	-0.41%	70,216
Apr 22, 2026	31.60	31.83	31.24	31.71	31.43	0.67%	61,702
Apr 21, 2026	32.03	32.25	31.46	31.50	31.22	-1.72%	62,109
Apr 20, 2026	32.40	32.65	31.99	32.05	31.77	-1.87%	82,203
Apr 17, 2026	31.98	33.08	31.75	32.66	32.37	3.42%	153,085
Apr 16, 2026	31.26	32.01	31.26	31.58	31.30	1.32%	126,924
Apr 15, 2026	31.15	31.24	30.83	31.17	30.90	-0.19%	66,549
Apr 14, 2026	30.95	31.36	30.70	31.23	30.96	0.48%	133,890
Apr 13, 2026	31.04	31.16	30.86	31.08	30.81	-0.19%	74,346
Apr 10, 2026	31.29	31.46	30.85	31.14	30.87	-0.67%	88,643
Apr 9, 2026	30.49	31.44	30.49	31.35	31.07	2.12%	76,772
Apr 8, 2026	30.92	30.99	30.55	30.70	30.43	2.03%	108,873
Apr 7, 2026	29.87	30.15	29.80	30.09	29.83	0.57%	118,462
Apr 6, 2026	29.37	30.09	29.00	29.92	29.66	1.91%	142,899
Apr 2, 2026	28.66	29.46	28.62	29.36	29.10	0.86%	129,312
Apr 1, 2026	28.62	29.43	28.62	29.11	28.85	1.53%	104,924
Mar 31, 2026	28.91	28.91	28.43	28.67	28.42	0.31%	116,861
Mar 30, 2026	28.58	28.65	28.16	28.58	28.33	1.31%	90,769
Mar 27, 2026	28.04	28.36	27.88	28.21	27.96	-0.98%	105,416
Mar 26, 2026	28.56	28.78	28.37	28.49	28.24	-0.66%	80,838
Mar 25, 2026	28.89	28.94	28.42	28.68	28.43	0.31%	109,046
Mar 24, 2026	28.02	28.98	28.02	28.59	28.34	1.06%	170,444
Mar 23, 2026	28.73	29.07	28.11	28.29	28.04	2.84%	167,752
Mar 20, 2026	28.31	28.54	27.49	27.51	27.27	-2.79%	701,291
Mar 19, 2026	27.69	28.79	27.38	28.30	28.05	1.51%	161,792
Mar 18, 2026	28.09	28.29	27.79	27.88	27.63	-1.38%	151,313
Mar 17, 2026	28.72	28.72	28.17	28.27	28.02	-1.12%	111,395
Mar 16, 2026	28.50	28.88	28.15	28.59	28.34	0.95%	89,685
Mar 13, 2026	28.50	28.51	28.10	28.32	28.07	0.07%	80,403
Mar 12, 2026	27.61	28.37	27.61	28.30	28.05	0.46%	94,319
Mar 11, 2026	28.06	28.34	27.97	28.17	27.92	-0.39%	76,363
Mar 10, 2026	27.99	28.79	27.94	28.28	28.03	0.28%	72,905
Mar 9, 2026	27.98	28.35	27.44	28.20	27.95	-0.49%	150,747
Mar 6, 2026	27.73	28.34	27.48	28.34	28.09	-0.14%	130,327
Mar 5, 2026	28.27	28.73	28.17	28.38	28.13	-0.96%	102,047
Mar 4, 2026	28.55	28.81	28.17	28.66	28.40	1.29%	64,498
Mar 3, 2026	27.99	28.45	27.77	28.29	28.04	-0.56%	59,877
Mar 2, 2026	27.86	28.77	27.55	28.45	28.20	1.25%	76,216
Feb 27, 2026	28.35	28.44	28.02	28.10	27.85	-2.60%	91,104
Feb 26, 2026	29.04	29.37	28.57	28.85	28.60	-	67,407
Feb 25, 2026	28.62	29.00	28.56	28.85	28.60	1.66%	51,427
Feb 24, 2026	28.37	28.79	28.14	28.38	28.13	0.21%	77,117
Feb 23, 2026	29.09	29.09	28.03	28.32	28.07	-2.45%	138,533
Feb 20, 2026	28.87	29.16	28.59	29.03	28.77	0.38%	63,504
Feb 19, 2026	28.69	28.95	28.63	28.92	28.67	-0.21%	50,841