-
5 DAY PERFORMANCE
-1.58% -
1 MONTH PERFORMANCE
+6.08% -
3 MONTH PERFORMANCE
+20.80% -
6 MONTH PERFORMANCE
+30.34% -
YEAR-TO-DATE PERFORMANCE
+40.22% -
1 YEAR PERFORMANCE
+56.80%
MetroCity Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $34.33 | $33.65 (-1.98%) | $34.33 | $33.57 | 28,278 | $852.42 M |
| 11/15/2024 | $34.26 | $33.91 (-1.02%) | $34.33 | $33.47 | 35,122 | $859.01 M |
| 11/14/2024 | $33.87 | $34.06 (0.56%) | $34.17 | $33.71 | 34,000 | $862.81 M |
| 11/13/2024 | $35.39 | $34.22 (-3.31%) | $35.59 | $34.22 | 50,145 | $866.86 M |
| 11/12/2024 | $35.40 | $34.81 (-1.67%) | $35.52 | $34.60 | 61,700 | $881.80 M |
| 11/11/2024 | $34.91 | $35.43 (1.49%) | $35.79 | $33.56 | 57,500 | $897.51 M |
| 11/08/2024 | $33.49 | $34.03 (1.61%) | $34.09 | $33.04 | 48,210 | $861.11 M |
| 11/07/2024 | $34.26 | $33.13 (-3.3%) | $34.28 | $33.09 | 57,200 | $838.34 M |
| 11/06/2024 | $32.00 | $34.60 (8.13%) | $34.62 | $32.00 | 161,141 | $875.54 M |
| 11/05/2024 | $29.67 | $30.31 (2.16%) | $30.32 | $29.67 | 23,800 | $766.98 M |
| 11/04/2024 | $29.48 | $29.48 (0%) | $29.71 | $29.30 | 22,839 | $745.98 M |
| 11/01/2024 | $30.01 | $29.70 (-1.03%) | $30.26 | $29.41 | 39,300 | $751.54 M |
| 10/31/2024 | $30.06 | $29.58 (-1.6%) | $30.34 | $29.56 | 22,143 | $748.51 M |
| 10/30/2024 | $30.42 | $30.26 (-0.53%) | $31.05 | $30.26 | 29,143 | $765.72 M |
| 10/29/2024 | $30.28 | $30.59 (1.02%) | $30.78 | $30.28 | 23,100 | $774.07 M |
| 10/28/2024 | $29.96 | $30.55 (1.97%) | $30.70 | $29.96 | 34,705 | $773.05 M |
| 10/25/2024 | $30.42 | $29.67 (-2.47%) | $30.42 | $29.51 | 30,812 | $750.79 M |
| 10/24/2024 | $30.40 | $30.14 (-0.86%) | $30.53 | $30.04 | 24,300 | $762.68 M |
| 10/23/2024 | $30.32 | $30.52 (0.66%) | $30.58 | $30.16 | 23,100 | $772.29 M |
| 10/22/2024 | $30.22 | $30.62 (1.32%) | $30.62 | $30.11 | 22,600 | $774.83 M |
| 10/21/2024 | $31.85 | $30.14 (-5.37%) | $31.85 | $30.14 | 30,900 | $762.68 M |
| 10/18/2024 | $32.48 | $31.75 (-2.25%) | $32.87 | $31.67 | 29,244 | $801.56 M |
| 10/17/2024 | $31.75 | $32.41 (2.08%) | $32.52 | $31.47 | 56,969 | $818.22 M |
| 10/16/2024 | $31.42 | $31.71 (0.92%) | $31.85 | $31.02 | 46,520 | $800.55 M |
| 10/15/2024 | $30.79 | $31.03 (0.78%) | $31.51 | $30.79 | 47,700 | $783.38 M |
| 10/14/2024 | $30.15 | $30.64 (1.63%) | $30.81 | $30.15 | 23,900 | $773.53 M |
| 10/11/2024 | $29.40 | $30.39 (3.37%) | $30.46 | $29.40 | 30,500 | $767.22 M |
| 10/10/2024 | $28.93 | $29.24 (1.07%) | $29.28 | $28.78 | 17,307 | $738.19 M |
| 10/09/2024 | $29.26 | $29.15 (-0.38%) | $29.58 | $29.07 | 27,803 | $735.92 M |
| 10/08/2024 | $29.35 | $29.09 (-0.89%) | $29.51 | $29.00 | 15,731 | $734.40 M |
| 10/07/2024 | $29.12 | $29.19 (0.24%) | $29.38 | $28.79 | 31,113 | $736.93 M |
| 10/04/2024 | $29.47 | $29.30 (-0.58%) | $29.73 | $29.20 | 24,339 | $739.70 M |
| 10/03/2024 | $28.79 | $28.95 (0.56%) | $29.08 | $28.64 | 22,337 | $730.87 M |
| 10/02/2024 | $29.34 | $29.06 (-0.95%) | $29.80 | $28.91 | 35,706 | $733.64 M |
| 10/01/2024 | $30.39 | $29.59 (-2.63%) | $30.42 | $29.40 | 42,833 | $747.02 M |
| 09/30/2024 | $29.71 | $30.62 (3.06%) | $30.73 | $29.71 | 53,031 | $773.03 M |
| 09/27/2024 | $29.79 | $29.69 (-0.34%) | $29.98 | $29.56 | 37,800 | $749.55 M |
| 09/26/2024 | $30.13 | $29.49 (-2.12%) | $30.28 | $29.49 | 57,622 | $744.50 M |
| 09/25/2024 | $30.17 | $29.86 (-1.03%) | $30.17 | $29.45 | 25,200 | $753.84 M |
| 09/24/2024 | $30.74 | $30.18 (-1.82%) | $30.74 | $30.13 | 18,400 | $761.92 M |
| 09/23/2024 | $30.60 | $30.51 (-0.29%) | $30.67 | $30.26 | 34,028 | $770.25 M |
| 09/20/2024 | $31.42 | $30.53 (-2.83%) | $31.47 | $30.40 | 161,539 | $770.76 M |
| 09/19/2024 | $32.13 | $31.81 (-1%) | $32.15 | $30.90 | 47,320 | $803.07 M |
| 09/18/2024 | $31.04 | $31.20 (0.52%) | $32.15 | $30.71 | 59,101 | $787.67 M |
| 09/17/2024 | $31.49 | $31.10 (-1.24%) | $31.93 | $30.82 | 37,925 | $785.15 M |
| 09/16/2024 | $30.90 | $31.07 (0.55%) | $31.27 | $30.90 | 27,816 | $784.39 M |
| 09/13/2024 | $30.03 | $30.76 (2.43%) | $30.77 | $30.03 | 28,700 | $776.56 M |
| 09/12/2024 | $29.67 | $29.64 (-0.1%) | $29.77 | $29.31 | 20,700 | $748.29 M |
| 09/11/2024 | $29.36 | $29.45 (0.31%) | $29.48 | $28.84 | 28,500 | $743.49 M |
| 09/10/2024 | $29.02 | $29.66 (2.21%) | $29.66 | $28.81 | 24,600 | $748.79 M |
| 09/09/2024 | $29.48 | $29.46 (-0.07%) | $29.82 | $29.15 | 23,607 | $743.74 M |
| 09/06/2024 | $30.14 | $29.40 (-2.46%) | $30.31 | $29.23 | 23,500 | $742.23 M |
| 09/05/2024 | $30.35 | $29.89 (-1.52%) | $30.35 | $29.73 | 27,021 | $754.60 M |
| 09/04/2024 | $30.24 | $30.07 (-0.56%) | $30.91 | $29.81 | 28,000 | $759.14 M |
| 09/03/2024 | $30.42 | $30.24 (-0.59%) | $30.55 | $30.13 | 25,600 | $763.43 M |
| 08/30/2024 | $30.29 | $30.65 (1.19%) | $30.76 | $30.27 | 37,200 | $773.79 M |
| 08/29/2024 | $30.96 | $30.60 (-1.16%) | $30.96 | $30.48 | 26,328 | $772.52 M |
| 08/28/2024 | $29.76 | $30.60 (2.82%) | $30.85 | $29.76 | 36,300 | $772.52 M |
| 08/27/2024 | $29.68 | $29.80 (0.4%) | $29.95 | $29.19 | 34,300 | $752.33 M |
| 08/26/2024 | $30.11 | $29.80 (-1.03%) | $30.30 | $29.78 | 50,600 | $752.33 M |
| 08/23/2024 | $27.99 | $29.67 (6%) | $30.05 | $27.49 | 47,744 | $749.04 M |
| 08/22/2024 | $27.88 | $27.69 (-0.68%) | $28.14 | $27.54 | 94,900 | $699.06 M |
| 08/21/2024 | $27.50 | $27.79 (1.05%) | $27.87 | $27.32 | 19,200 | $701.58 M |
| 08/20/2024 | $27.98 | $27.61 (-1.32%) | $28.01 | $26.74 | 61,100 | $697.04 M |
| 08/19/2024 | $28.04 | $28.00 (-0.14%) | $28.12 | $27.87 | 53,000 | $706.88 M |