MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	34.08	35.00	33.77	34.27	34.27	1.51%	99,454
Jun 8, 2026	33.94	34.45	33.58	33.76	33.76	-0.06%	60,686
Jun 5, 2026	33.48	34.32	33.11	33.78	33.78	0.81%	90,211
Jun 4, 2026	32.79	33.80	32.79	33.51	33.51	3.36%	117,073
Jun 3, 2026	32.92	33.02	32.41	32.42	32.42	-2.00%	85,813
Jun 2, 2026	32.27	33.18	32.27	33.08	33.08	2.00%	49,536
Jun 1, 2026	32.42	32.80	31.97	32.43	32.43	-0.70%	62,019
May 29, 2026	32.69	32.92	32.40	32.66	32.66	-0.15%	59,693
May 28, 2026	32.82	32.95	32.38	32.71	32.71	-0.21%	93,100
May 27, 2026	33.10	33.35	32.64	32.78	32.78	-0.55%	72,100
May 26, 2026	32.72	33.34	32.57	32.96	32.96	1.03%	88,023
May 22, 2026	32.86	33.00	32.46	32.63	32.63	-0.41%	80,732
May 21, 2026	32.40	32.89	32.15	32.76	32.76	0.46%	117,203
May 20, 2026	31.94	32.87	31.82	32.61	32.61	2.10%	106,632
May 19, 2026	31.74	32.26	31.71	31.94	31.94	-0.31%	54,628
May 18, 2026	31.35	32.17	31.35	32.04	32.04	2.63%	45,869
May 15, 2026	31.55	31.59	31.08	31.22	31.22	-1.20%	114,190
May 14, 2026	31.53	32.05	31.52	31.60	31.60	0.60%	59,919
May 13, 2026	31.14	31.41	31.03	31.41	31.41	0.10%	54,857
May 12, 2026	31.62	31.62	30.94	31.38	31.38	-1.20%	69,806
May 11, 2026	32.69	33.06	31.70	31.76	31.76	-2.93%	62,220
May 8, 2026	32.47	33.67	32.13	32.72	32.72	0.72%	55,451
May 7, 2026	32.42	32.73	32.29	32.49	32.49	0.39%	58,913
May 6, 2026	32.31	32.65	32.12	32.36	32.36	0.68%	61,323
May 5, 2026	31.62	32.26	31.49	32.14	32.14	1.81%	51,083
May 4, 2026	32.22	32.60	31.52	31.57	31.57	-2.68%	58,677
May 1, 2026	31.99	32.48	31.64	32.44	32.44	1.41%	48,830
Apr 30, 2026	31.65	32.26	31.38	31.99	31.99	0.09%	60,451
Apr 29, 2026	32.39	32.46	31.57	31.96	31.96	-2.23%	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