-
5 DAY PERFORMANCE
+3.56% -
1 MONTH PERFORMANCE
-0.36% -
3 MONTH PERFORMANCE
+18.46% -
6 MONTH PERFORMANCE
+27.46% -
YEAR-TO-DATE PERFORMANCE
+27.14% -
1 YEAR PERFORMANCE
+55.18%
MetroCity Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $29.71 | $30.62 (3.06%) | $30.73 | $29.71 | 53,031 | $772.27 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 |
| 08/16/2024 | $27.17 | $27.88 (2.61%) | $28.11 | $27.17 | 25,546 | $703.85 M |
| 08/15/2024 | $27.53 | $27.29 (-0.87%) | $28.22 | $27.27 | 49,028 | $688.96 M |
| 08/14/2024 | $27.00 | $26.86 (-0.52%) | $27.16 | $26.83 | 23,505 | $678.10 M |
| 08/13/2024 | $26.94 | $27.21 (1%) | $27.30 | $26.70 | 44,826 | $686.94 M |
| 08/12/2024 | $27.21 | $26.72 (-1.8%) | $27.22 | $26.56 | 33,800 | $674.57 M |
| 08/09/2024 | $27.26 | $27.08 (-0.66%) | $27.78 | $26.78 | 34,830 | $683.66 M |
| 08/08/2024 | $27.22 | $27.26 (0.15%) | $27.33 | $26.74 | 30,206 | $688.20 M |
| 08/07/2024 | $27.57 | $26.91 (-2.39%) | $27.73 | $26.83 | 27,835 | $679.37 M |
| 08/06/2024 | $27.19 | $27.15 (-0.15%) | $27.62 | $26.92 | 27,600 | $696.73 M |
| 08/05/2024 | $27.29 | $27.17 (-0.44%) | $27.68 | $26.59 | 71,143 | $694.69 M |
| 08/02/2024 | $28.67 | $28.53 (-0.49%) | $28.73 | $28.21 | 43,200 | $729.46 M |
| 08/01/2024 | $31.57 | $29.66 (-6.05%) | $31.69 | $29.40 | 103,806 | $758.36 M |
| 07/31/2024 | $32.06 | $31.61 (-1.4%) | $32.50 | $31.61 | 67,827 | $808.22 M |
| 07/30/2024 | $31.63 | $32.10 (1.49%) | $32.18 | $31.37 | 60,200 | $820.74 M |
| 07/29/2024 | $32.11 | $31.31 (-2.49%) | $32.25 | $31.05 | 72,105 | $800.54 M |
| 07/26/2024 | $31.00 | $31.97 (3.13%) | $32.00 | $30.62 | 77,009 | $817.42 M |
| 07/25/2024 | $30.61 | $30.78 (0.56%) | $31.12 | $30.61 | 95,000 | $786.99 M |
| 07/24/2024 | $30.94 | $30.49 (-1.45%) | $31.23 | $30.39 | 85,800 | $779.58 M |
| 07/23/2024 | $30.99 | $31.13 (0.45%) | $31.50 | $30.70 | 132,603 | $795.94 M |
| 07/22/2024 | $29.50 | $31.03 (5.19%) | $31.03 | $29.32 | 123,701 | $793.39 M |
| 07/19/2024 | $28.80 | $29.66 (2.99%) | $29.74 | $27.91 | 65,220 | $758.36 M |
| 07/18/2024 | $28.47 | $28.72 (0.88%) | $29.39 | $28.47 | 99,975 | $734.32 M |
| 07/17/2024 | $28.40 | $28.69 (1.02%) | $28.70 | $28.26 | 131,025 | $733.56 M |
| 07/16/2024 | $28.52 | $28.58 (0.21%) | $28.67 | $28.28 | 116,038 | $730.74 M |
| 07/15/2024 | $28.29 | $28.50 (0.74%) | $28.51 | $28.29 | 81,768 | $728.70 M |
| 07/12/2024 | $28.07 | $28.07 (0%) | $28.35 | $27.96 | 38,907 | $707.52 M |
| 07/11/2024 | $26.50 | $27.91 (5.32%) | $27.98 | $26.40 | 158,083 | $703.49 M |
| 07/10/2024 | $26.30 | $26.40 (0.38%) | $26.40 | $26.16 | 30,793 | $665.43 M |
| 07/09/2024 | $25.88 | $26.20 (1.24%) | $26.33 | $25.88 | 10,846 | $660.38 M |
| 07/08/2024 | $25.77 | $25.96 (0.74%) | $26.09 | $25.14 | 12,369 | $654.33 M |
| 07/05/2024 | $25.89 | $25.48 (-1.58%) | $25.98 | $25.48 | 20,330 | $642.24 M |
| 07/03/2024 | $26.36 | $25.95 (-1.56%) | $26.36 | $25.74 | 10,030 | $654.08 M |
| 07/02/2024 | $26.01 | $26.26 (0.96%) | $26.40 | $26.01 | 14,301 | $661.90 M |
| 07/01/2024 | $26.17 | $25.78 (-1.49%) | $26.28 | $25.67 | 23,700 | $649.80 M |