5 DAY PERFORMANCE
+2.26%
1 MONTH PERFORMANCE
+10.49%
3 MONTH PERFORMANCE
-6.38%
6 MONTH PERFORMANCE
-4.21%
YEAR-TO-DATE PERFORMANCE
-10.95%
1 YEAR PERFORMANCE
+14.26%
MetroCity Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $28.05 | $28.45 (1.43%) | $28.55 | $27.73 | 29,421 | $731.39 M |
| 05/01/2025 | $27.64 | $27.82 (0.65%) | $27.95 | $27.01 | 52,724 | $715.20 M |
| 04/30/2025 | $27.40 | $27.57 (0.62%) | $27.87 | $27.17 | 44,200 | $708.77 M |
| 04/29/2025 | $27.69 | $28.05 (1.3%) | $28.27 | $27.39 | 33,400 | $721.11 M |
| 04/28/2025 | $27.74 | $27.82 (0.29%) | $28.03 | $27.34 | 42,149 | $715.20 M |
| 04/25/2025 | $27.66 | $27.60 (-0.22%) | $27.74 | $27.30 | 26,600 | $709.54 M |
| 04/24/2025 | $27.48 | $28.01 (1.93%) | $28.66 | $27.48 | 56,117 | $720.08 M |
| 04/23/2025 | $29.20 | $28.41 (-2.71%) | $29.61 | $28.28 | 39,000 | $730.36 M |
| 04/22/2025 | $27.76 | $28.55 (2.85%) | $28.70 | $27.38 | 39,902 | $733.96 M |
| 04/21/2025 | $26.60 | $27.51 (3.42%) | $27.74 | $26.51 | 49,315 | $707.23 M |
| 04/17/2025 | $26.67 | $26.99 (1.2%) | $27.22 | $26.64 | 50,700 | $693.86 M |
| 04/16/2025 | $26.58 | $26.67 (0.34%) | $26.74 | $26.35 | 43,300 | $685.63 M |
| 04/15/2025 | $25.95 | $26.59 (2.47%) | $26.98 | $25.95 | 37,300 | $683.58 M |
| 04/14/2025 | $26.61 | $26.15 (-1.73%) | $26.61 | $25.59 | 45,800 | $672.26 M |
| 04/11/2025 | $25.32 | $25.82 (1.97%) | $25.98 | $25.32 | 44,402 | $663.78 M |
| 04/10/2025 | $26.26 | $25.39 (-3.31%) | $26.86 | $25.01 | 40,500 | $652.73 M |
| 04/09/2025 | $25.36 | $26.69 (5.24%) | $27.52 | $25.00 | 72,949 | $686.15 M |
| 04/08/2025 | $26.27 | $25.49 (-2.97%) | $26.39 | $25.10 | 45,638 | $655.30 M |
| 04/07/2025 | $24.91 | $25.62 (2.85%) | $26.69 | $24.59 | 73,830 | $658.64 M |
| 04/04/2025 | $25.00 | $25.33 (1.32%) | $25.47 | $24.24 | 69,700 | $651.18 M |
| 04/03/2025 | $26.49 | $25.75 (-2.79%) | $26.60 | $25.65 | 61,241 | $661.98 M |
| 04/02/2025 | $27.23 | $27.72 (1.8%) | $27.76 | $27.22 | 47,100 | $712.63 M |
| 04/01/2025 | $27.36 | $27.62 (0.95%) | $27.84 | $27.21 | 29,905 | $710.05 M |
| 03/31/2025 | $27.00 | $27.57 (2.11%) | $27.77 | $27.00 | 76,337 | $708.77 M |
| 03/28/2025 | $27.66 | $27.40 (-0.94%) | $27.66 | $27.08 | 71,000 | $704.40 M |
| 03/27/2025 | $27.70 | $27.65 (-0.18%) | $27.81 | $27.40 | 34,849 | $710.83 M |
| 03/26/2025 | $28.08 | $27.62 (-1.64%) | $28.13 | $27.47 | 29,700 | $710.05 M |
| 03/25/2025 | $27.70 | $27.48 (-0.79%) | $28.00 | $27.42 | 38,900 | $706.46 M |
| 03/24/2025 | $27.66 | $27.87 (0.76%) | $27.94 | $27.57 | 25,600 | $716.48 M |
| 03/21/2025 | $27.08 | $27.20 (0.44%) | $27.36 | $26.91 | 94,417 | $699.26 M |
| 03/20/2025 | $27.30 | $27.49 (0.7%) | $27.75 | $27.30 | 24,020 | $706.71 M |
| 03/19/2025 | $26.87 | $27.64 (2.87%) | $27.76 | $26.87 | 26,200 | $710.57 M |
| 03/18/2025 | $27.15 | $27.12 (-0.11%) | $27.16 | $26.76 | 35,735 | $697.20 M |
| 03/17/2025 | $27.17 | $27.34 (0.63%) | $28.26 | $27.16 | 38,300 | $702.86 M |
| 03/14/2025 | $27.90 | $27.78 (-0.43%) | $27.90 | $27.62 | 21,222 | $714.17 M |
| 03/13/2025 | $27.92 | $27.21 (-2.54%) | $28.08 | $27.13 | 23,200 | $699.51 M |
| 03/12/2025 | $27.58 | $27.60 (0.07%) | $27.78 | $27.24 | 28,200 | $709.54 M |
| 03/11/2025 | $27.59 | $27.45 (-0.51%) | $28.60 | $27.29 | 32,216 | $705.68 M |
| 03/10/2025 | $28.01 | $27.48 (-1.89%) | $28.31 | $27.20 | 46,014 | $706.46 M |
| 03/07/2025 | $28.41 | $28.39 (-0.07%) | $28.63 | $28.04 | 42,730 | $729.85 M |
| 03/06/2025 | $28.01 | $28.58 (2.03%) | $28.64 | $27.93 | 24,432 | $734.73 M |
| 03/05/2025 | $29.83 | $28.67 (-3.89%) | $29.83 | $28.31 | 36,442 | $737.05 M |
| 03/04/2025 | $29.67 | $28.90 (-2.6%) | $29.72 | $28.90 | 39,800 | $742.96 M |
| 03/03/2025 | $30.26 | $29.85 (-1.35%) | $30.56 | $29.51 | 45,015 | $767.38 M |
| 02/28/2025 | $30.08 | $30.28 (0.66%) | $30.30 | $29.81 | 30,200 | $778.44 M |
| 02/27/2025 | $29.87 | $29.93 (0.2%) | $30.05 | $29.69 | 20,325 | $769.44 M |
| 02/26/2025 | $29.94 | $29.96 (0.07%) | $30.06 | $29.50 | 32,100 | $770.21 M |
| 02/25/2025 | $30.04 | $29.96 (-0.27%) | $30.45 | $29.78 | 42,300 | $770.21 M |
| 02/24/2025 | $30.25 | $29.82 (-1.42%) | $30.27 | $29.82 | 28,600 | $766.61 M |
| 02/21/2025 | $31.02 | $30.03 (-3.19%) | $31.02 | $29.74 | 58,500 | $772.01 M |
| 02/20/2025 | $30.93 | $30.61 (-1.03%) | $30.93 | $30.35 | 31,309 | $786.92 M |
| 02/19/2025 | $31.23 | $31.18 (-0.16%) | $31.55 | $30.82 | 52,214 | $801.58 M |
| 02/18/2025 | $31.43 | $31.73 (0.95%) | $31.83 | $31.43 | 19,400 | $815.71 M |
| 02/14/2025 | $31.74 | $31.51 (-0.72%) | $32.12 | $31.44 | 14,800 | $810.06 M |
| 02/13/2025 | $31.52 | $31.54 (0.06%) | $31.69 | $31.00 | 20,400 | $810.83 M |
| 02/12/2025 | $31.51 | $31.19 (-1.02%) | $31.74 | $31.19 | 26,705 | $801.83 M |
| 02/11/2025 | $31.18 | $32.20 (3.27%) | $32.21 | $30.94 | 18,200 | $827.80 M |
| 02/10/2025 | $31.70 | $31.57 (-0.41%) | $31.83 | $31.33 | 35,208 | $811.60 M |
| 02/07/2025 | $32.32 | $31.63 (-2.13%) | $32.37 | $31.11 | 28,000 | $813.14 M |
| 02/06/2025 | $31.74 | $32.13 (1.23%) | $32.28 | $31.65 | 22,725 | $826.00 M |
| 02/05/2025 | $31.42 | $31.65 (0.73%) | $31.73 | $31.00 | 30,810 | $813.66 M |
| 02/04/2025 | $30.14 | $31.12 (3.25%) | $31.12 | $30.14 | 23,145 | $800.03 M |
| 02/03/2025 | $30.07 | $30.39 (1.06%) | $30.92 | $29.80 | 36,200 | $781.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
