MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	35.48	35.76	35.28	35.62	35.62	0.54%	54,981
Sep 14, 2026	35.49	35.85	35.35	35.43	35.43	-0.20%	74,497
Sep 11, 2026	35.69	35.69	35.26	35.50	35.50	0.37%	51,103
Sep 10, 2026	35.10	35.45	34.58	35.37	35.37	0.83%	54,435
Sep 9, 2026	35.19	35.36	34.90	35.08	35.08	-0.85%	53,171
Sep 8, 2026	35.71	35.71	35.30	35.38	35.38	-1.15%	69,880
Sep 4, 2026	35.29	36.04	35.14	35.79	35.79	0.62%	61,048
Sep 3, 2026	35.47	35.75	35.26	35.57	35.57	0.85%	58,904
Sep 2, 2026	34.88	35.48	34.61	35.27	35.27	1.85%	84,775
Sep 1, 2026	34.67	35.51	34.34	34.63	34.63	-0.55%	69,588
Aug 31, 2026	35.15	35.34	34.73	34.82	34.82	-0.91%	89,287
Aug 28, 2026	35.29	35.43	35.07	35.14	35.14	-0.01%	52,683
Aug 27, 2026	35.13	35.23	34.54	35.15	35.15	-0.27%	74,439
Aug 26, 2026	35.32	35.35	34.93	35.24	35.24	0.31%	83,142
Aug 25, 2026	35.54	35.77	35.09	35.13	35.13	-1.07%	44,848
Aug 24, 2026	35.60	35.98	35.46	35.51	35.51	-0.25%	61,383
Aug 21, 2026	35.68	35.80	35.12	35.60	35.60	0.28%	61,336
Aug 20, 2026	35.34	35.59	35.01	35.50	35.50	0.45%	64,756
Aug 19, 2026	36.24	36.39	35.28	35.34	35.34	-1.86%	102,279
Aug 18, 2026	36.29	36.56	35.17	36.01	36.01	-0.41%	91,378
Aug 17, 2026	36.20	36.36	35.76	36.16	36.16	-0.22%	59,394
Aug 14, 2026	36.34	36.55	36.19	36.24	36.24	-0.28%	43,456
Aug 13, 2026	36.25	36.59	36.12	36.34	36.34	0.83%	53,757
Aug 12, 2026	35.99	36.45	35.70	36.04	36.04	0.42%	65,915
Aug 11, 2026	35.54	36.04	35.39	35.89	35.89	1.38%	73,181
Aug 10, 2026	35.43	35.66	35.06	35.40	35.40	-0.95%	61,923
Aug 7, 2026	35.70	36.26	35.12	35.74	35.74	-0.39%	63,618
Aug 6, 2026	36.14	36.25	35.78	35.88	35.88	0.14%	61,809
Aug 5, 2026	36.01	36.11	35.69	35.83	35.83	-0.36%	60,920
Aug 4, 2026	35.71	36.10	35.35	35.96	35.96	1.01%	90,937
Aug 3, 2026	35.96	36.24	35.37	35.60	35.60	0.62%	79,068
Jul 31, 2026	34.86	36.25	34.72	35.38	35.38	1.14%	108,035
Jul 30, 2026	35.32	35.70	34.95	34.98	34.98	-1.80%	76,512
Jul 29, 2026	35.31	36.17	35.12	35.62	35.62	0.28%	109,727
Jul 28, 2026	34.90	36.18	34.32	35.81	35.52	3.32%	116,515
Jul 27, 2026	35.70	35.70	33.11	34.66	34.38	-5.22%	143,592
Jul 24, 2026	36.12	36.92	35.54	36.57	36.27	1.30%	94,594
Jul 23, 2026	35.44	36.11	35.09	36.10	35.81	0.45%	96,794
Jul 22, 2026	36.26	36.26	35.61	35.94	35.65	-1.05%	66,021
Jul 21, 2026	36.01	36.62	35.77	36.32	36.03	0.30%	112,403
Jul 20, 2026	36.35	36.78	35.78	36.21	35.92	-0.47%	56,552
Jul 17, 2026	36.81	36.90	36.17	36.38	36.09	-1.86%	64,644
Jul 16, 2026	35.92	37.26	35.74	37.07	36.77	3.46%	73,014
Jul 15, 2026	35.38	36.14	35.09	35.83	35.54	1.30%	72,653
Jul 14, 2026	35.75	36.24	35.27	35.37	35.08	-0.92%	79,690
Jul 13, 2026	35.70	36.09	35.26	35.70	35.41	0.28%	52,563
Jul 10, 2026	35.45	36.09	34.46	35.60	35.31	0.17%	84,864
Jul 9, 2026	35.08	35.88	34.82	35.54	35.25	1.46%	69,631
Jul 8, 2026	35.74	35.81	34.35	35.03	34.75	-2.50%	62,722
Jul 7, 2026	36.55	36.98	35.51	35.93	35.64	-1.64%	64,548