5 DAY PERFORMANCE
-3.90%
1 MONTH PERFORMANCE
+3.13%
3 MONTH PERFORMANCE
+6.30%
6 MONTH PERFORMANCE
-6.17%
YEAR-TO-DATE PERFORMANCE
-8.17%
1 YEAR PERFORMANCE
-8.23%
MetroCity Bankshares, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/25/2025 | $29.04 | $29.34 (1.03%) | $29.50 | $28.82 | 58.70 K | $753.96 M |
07/24/2025 | $30.29 | $29.64 (-2.15%) | $30.29 | $29.54 | 35.43 K | $761.66 M |
07/23/2025 | $30.75 | $30.43 (-1.04%) | $30.75 | $30.03 | 28.70 K | $781.97 M |
07/22/2025 | $30.71 | $30.44 (-0.88%) | $31.06 | $29.87 | 49.62 K | $782.22 M |
07/21/2025 | $29.35 | $30.53 (4.02%) | $30.79 | $28.63 | 69.24 K | $784.53 M |
07/18/2025 | $29.73 | $29.30 (-1.45%) | $29.73 | $28.97 | 38.00 K | $752.93 M |
07/17/2025 | $29.02 | $29.32 (1.03%) | $29.55 | $29.02 | 44.45 K | $753.44 M |
07/16/2025 | $29.05 | $28.95 (-0.34%) | $29.05 | $28.17 | 36.30 K | $743.93 M |
07/15/2025 | $29.41 | $28.47 (-3.2%) | $29.57 | $28.37 | 37.51 K | $731.60 M |
07/14/2025 | $29.01 | $29.55 (1.86%) | $29.56 | $29.00 | 23.05 K | $759.35 M |
07/11/2025 | $29.60 | $29.10 (-1.69%) | $29.60 | $29.10 | 22.10 K | $739.23 M |
07/10/2025 | $29.73 | $29.92 (0.64%) | $30.13 | $29.41 | 17.33 K | $760.06 M |
07/09/2025 | $30.08 | $29.91 (-0.57%) | $30.08 | $29.71 | 15.50 K | $759.80 M |
07/08/2025 | $29.84 | $29.93 (0.3%) | $30.28 | $29.84 | 34.24 K | $760.31 M |
07/07/2025 | $29.96 | $29.75 (-0.7%) | $30.30 | $29.64 | 56.10 K | $755.74 M |
07/03/2025 | $29.89 | $30.18 (0.97%) | $30.47 | $29.73 | 24.00 K | $766.66 M |
07/02/2025 | $29.55 | $29.70 (0.51%) | $29.78 | $28.91 | 43.80 K | $754.47 M |
07/01/2025 | $28.41 | $29.41 (3.52%) | $29.59 | $28.41 | 48.30 K | $747.10 M |
06/30/2025 | $28.64 | $28.58 (-0.21%) | $28.71 | $28.32 | 53.70 K | $726.02 M |
06/27/2025 | $28.53 | $28.40 (-0.46%) | $28.65 | $28.13 | 332.90 K | $721.45 M |
06/26/2025 | $28.07 | $28.45 (1.35%) | $28.45 | $28.07 | 19.10 K | $722.72 M |
06/25/2025 | $28.13 | $27.92 (-0.75%) | $28.13 | $27.73 | 22.20 K | $709.25 M |
06/24/2025 | $28.11 | $28.10 (-0.04%) | $28.50 | $28.03 | 30.40 K | $713.82 M |
06/23/2025 | $27.04 | $27.93 (3.29%) | $27.99 | $27.04 | 49.12 K | $709.51 M |
06/20/2025 | $27.18 | $27.08 (-0.37%) | $27.53 | $26.96 | 73.80 K | $687.91 M |
06/18/2025 | $26.77 | $26.88 (0.41%) | $27.25 | $26.77 | 39.03 K | $682.83 M |
06/17/2025 | $26.85 | $26.84 (-0.04%) | $27.03 | $26.77 | 28.60 K | $681.82 M |
06/16/2025 | $27.36 | $26.99 (-1.35%) | $27.37 | $26.88 | 35.20 K | $685.63 M |
06/13/2025 | $27.61 | $27.15 (-1.67%) | $27.61 | $27.10 | 34.14 K | $689.69 M |
06/12/2025 | $27.86 | $28.00 (0.5%) | $28.06 | $27.72 | 23.50 K | $711.28 M |
06/11/2025 | $28.90 | $28.24 (-2.28%) | $28.90 | $28.14 | 38.50 K | $717.37 M |
06/10/2025 | $28.32 | $28.67 (1.24%) | $28.73 | $28.11 | 34.31 K | $728.30 M |
06/09/2025 | $28.00 | $28.07 (0.25%) | $28.31 | $27.85 | 36.30 K | $713.06 M |
06/06/2025 | $27.78 | $27.89 (0.4%) | $27.93 | $27.55 | 20.65 K | $708.48 M |
06/05/2025 | $28.21 | $27.31 (-3.19%) | $28.21 | $27.14 | 30.74 K | $693.75 M |
06/04/2025 | $28.12 | $27.37 (-2.67%) | $28.12 | $27.35 | 30.30 K | $695.27 M |
06/03/2025 | $27.49 | $27.97 (1.75%) | $28.06 | $27.49 | 24.50 K | $710.52 M |
06/02/2025 | $27.96 | $27.59 (-1.32%) | $27.96 | $27.32 | 37.40 K | $700.86 M |
05/30/2025 | $28.14 | $27.94 (-0.71%) | $28.16 | $27.89 | 38.18 K | $709.75 M |
05/29/2025 | $27.86 | $28.14 (1.01%) | $28.18 | $27.79 | 22.11 K | $714.83 M |
05/28/2025 | $28.31 | $27.82 (-1.73%) | $28.35 | $27.82 | 24.34 K | $706.71 M |
05/27/2025 | $27.76 | $28.29 (1.91%) | $28.47 | $27.51 | 31.30 K | $718.64 M |
05/23/2025 | $27.65 | $27.58 (-0.25%) | $27.70 | $27.23 | 23.50 K | $700.61 M |
05/22/2025 | $27.94 | $27.87 (-0.25%) | $28.19 | $27.75 | 20.74 K | $707.98 M |
05/21/2025 | $28.40 | $28.10 (-1.06%) | $28.60 | $27.96 | 25.01 K | $713.82 M |
05/20/2025 | $29.05 | $28.86 (-0.65%) | $29.05 | $28.68 | 15.30 K | $733.12 M |
05/19/2025 | $28.93 | $29.00 (0.24%) | $29.03 | $28.67 | 16.50 K | $736.68 M |
05/16/2025 | $29.47 | $29.20 (-0.92%) | $29.52 | $29.20 | 34.80 K | $741.76 M |
05/15/2025 | $29.34 | $29.57 (0.78%) | $29.78 | $29.34 | 22.66 K | $751.16 M |
05/14/2025 | $29.40 | $29.35 (-0.17%) | $29.59 | $29.08 | 27.76 K | $745.57 M |
05/13/2025 | $29.74 | $29.47 (-0.91%) | $29.74 | $29.32 | 21.94 K | $748.62 M |
05/12/2025 | $29.41 | $29.31 (-0.34%) | $29.89 | $28.97 | 33.90 K | $744.56 M |
05/09/2025 | $28.72 | $28.59 (-0.45%) | $28.93 | $28.41 | 29.54 K | $726.27 M |
05/08/2025 | $28.45 | $28.66 (0.74%) | $28.96 | $28.13 | 34.34 K | $728.04 M |
05/07/2025 | $28.45 | $28.17 (-0.98%) | $28.49 | $27.92 | 30.90 K | $715.60 M |
05/06/2025 | $28.11 | $27.99 (-0.43%) | $28.25 | $27.91 | 19.62 K | $711.02 M |
05/05/2025 | $28.31 | $28.33 (0.07%) | $28.64 | $28.19 | 18.90 K | $719.66 M |
05/02/2025 | $28.05 | $28.45 (1.43%) | $28.55 | $27.73 | 29.42 K | $722.71 M |
05/01/2025 | $27.64 | $27.82 (0.65%) | $27.95 | $27.01 | 52.72 K | $706.71 M |
04/30/2025 | $27.40 | $27.57 (0.62%) | $27.87 | $27.17 | 44.20 K | $700.35 M |
04/29/2025 | $27.69 | $28.05 (1.3%) | $28.27 | $27.39 | 33.40 K | $712.55 M |
04/28/2025 | $27.74 | $27.82 (0.29%) | $28.03 | $27.34 | 42.15 K | $706.71 M |