MetroCity Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	28.69	28.91	28.30	28.79	28.79	-1.20%	29,320
Aug 13, 2025	28.88	29.20	28.82	29.14	29.14	1.46%	27,528
Aug 12, 2025	27.79	28.79	27.64	28.72	28.72	4.74%	36,636
Aug 11, 2025	27.54	27.68	26.98	27.42	27.42	-	64,208
Aug 8, 2025	27.50	27.87	27.35	27.42	27.42	0.94%	28,788
Aug 7, 2025	27.64	27.64	27.00	27.17	27.17	-0.28%	32,436
Aug 6, 2025	27.39	27.54	27.13	27.24	27.24	-1.05%	23,626
Aug 5, 2025	27.44	27.63	27.03	27.53	27.53	0.24%	41,773
Aug 4, 2025	27.48	27.53	26.72	27.47	27.47	2.10%	40,662
Aug 1, 2025	27.21	27.21	26.74	26.90	26.90	-2.54%	55,491
Jul 31, 2025	27.67	27.74	27.43	27.60	27.60	-1.39%	42,399
Jul 30, 2025	28.83	29.00	27.78	27.99	27.99	-3.75%	33,923
Jul 29, 2025	29.96	30.06	29.01	29.08	28.82	-1.99%	33,032
Jul 28, 2025	29.36	29.98	29.08	29.67	29.41	1.12%	52,088
Jul 25, 2025	29.04	29.50	28.82	29.34	29.08	-1.01%	58,664
Jul 24, 2025	30.29	30.29	29.54	29.64	29.38	-2.60%	35,432
Jul 23, 2025	30.75	30.75	30.03	30.43	30.16	-0.03%	28,660
Jul 22, 2025	30.71	31.06	29.87	30.44	30.17	-0.29%	49,624
Jul 21, 2025	29.35	30.79	28.63	30.53	30.26	4.20%	69,243
Jul 18, 2025	29.73	29.73	28.97	29.30	29.04	-0.07%	37,967
Jul 17, 2025	29.02	29.55	29.02	29.32	29.06	1.28%	44,445
Jul 16, 2025	29.05	29.05	28.17	28.95	28.69	1.69%	36,282
Jul 15, 2025	29.41	29.57	28.37	28.47	28.22	-3.65%	37,510
Jul 14, 2025	29.01	29.56	29.00	29.55	29.29	1.55%	23,048
Jul 11, 2025	29.60	29.60	29.10	29.10	28.84	-2.74%	22,052
Jul 10, 2025	29.73	30.13	29.41	29.92	29.66	0.03%	17,327
Jul 9, 2025	30.08	30.08	29.71	29.91	29.65	-0.07%	15,504
Jul 8, 2025	29.84	30.28	29.84	29.93	29.67	0.61%	34,237
Jul 7, 2025	29.96	30.30	29.64	29.75	29.49	-1.42%	56,053
Jul 3, 2025	29.89	30.47	29.73	30.18	29.91	1.62%	23,978
Jul 2, 2025	29.55	29.78	28.91	29.70	29.44	0.99%	43,766
Jul 1, 2025	28.41	29.59	28.41	29.41	29.15	2.90%	48,250
Jun 30, 2025	28.64	28.71	28.32	28.58	28.33	0.63%	53,669
Jun 27, 2025	28.53	28.65	28.13	28.40	28.15	-0.18%	332,903
Jun 26, 2025	28.07	28.45	28.07	28.45	28.20	1.90%	19,066
Jun 25, 2025	28.13	28.13	27.73	27.92	27.67	-0.64%	22,195
Jun 24, 2025	28.11	28.50	28.03	28.10	27.85	0.61%	30,357
Jun 23, 2025	27.04	27.99	27.04	27.93	27.68	3.14%	49,115
Jun 20, 2025	27.18	27.53	26.96	27.08	26.84	0.74%	73,798
Jun 18, 2025	26.77	27.25	26.77	26.88	26.64	0.15%	39,025
Jun 17, 2025	26.85	27.03	26.77	26.84	26.60	-0.56%	28,602
Jun 16, 2025	27.36	27.37	26.88	26.99	26.75	-0.59%	35,179
Jun 13, 2025	27.61	27.61	27.10	27.15	26.91	-3.04%	34,139
Jun 12, 2025	27.86	28.06	27.72	28.00	27.75	-0.85%	23,453
Jun 11, 2025	28.90	28.90	28.14	28.24	27.99	-1.50%	38,486
Jun 10, 2025	28.32	28.73	28.11	28.67	28.42	2.14%	34,305
Jun 9, 2025	28.00	28.31	27.85	28.07	27.82	0.65%	36,269
Jun 6, 2025	27.78	27.93	27.55	27.89	27.64	2.12%	20,648
Jun 5, 2025	28.21	28.21	27.14	27.31	27.07	-0.22%	30,744
Jun 4, 2025	28.12	28.12	27.35	27.37	27.13	-2.15%	30,276