5 DAY PERFORMANCE
+10.78%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
-7.93%
6 MONTH PERFORMANCE
+6.11%
YEAR-TO-DATE PERFORMANCE
-1.56%
1 YEAR PERFORMANCE
+31.81%
MetroCity Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.58 | $27.60 (0.07%) | $27.78 | $27.24 | 28,182 | $699.90 M |
| 03/11/2025 | $27.59 | $27.45 (-0.51%) | $28.60 | $27.29 | 32,216 | $705.30 M |
| 03/10/2025 | $28.01 | $27.48 (-1.89%) | $28.31 | $27.20 | 46,014 | $706.07 M |
| 03/07/2025 | $28.41 | $28.39 (-0.07%) | $28.63 | $28.04 | 42,730 | $729.45 M |
| 03/06/2025 | $28.01 | $28.58 (2.03%) | $28.64 | $27.93 | 24,432 | $734.33 M |
| 03/05/2025 | $29.83 | $28.67 (-3.89%) | $29.83 | $28.31 | 36,442 | $736.64 M |
| 03/04/2025 | $29.67 | $28.90 (-2.6%) | $29.72 | $28.90 | 39,800 | $742.55 M |
| 03/03/2025 | $30.26 | $29.85 (-1.35%) | $30.56 | $29.51 | 45,015 | $766.96 M |
| 02/28/2025 | $30.08 | $30.28 (0.66%) | $30.30 | $29.81 | 30,200 | $778.01 M |
| 02/27/2025 | $29.87 | $29.93 (0.2%) | $30.05 | $29.69 | 20,325 | $769.02 M |
| 02/26/2025 | $29.94 | $29.96 (0.07%) | $30.06 | $29.50 | 32,100 | $769.79 M |
| 02/25/2025 | $30.04 | $29.96 (-0.27%) | $30.45 | $29.78 | 42,300 | $769.79 M |
| 02/24/2025 | $30.25 | $29.82 (-1.42%) | $30.27 | $29.82 | 28,600 | $766.19 M |
| 02/21/2025 | $31.02 | $30.03 (-3.19%) | $31.02 | $29.74 | 58,500 | $771.59 M |
| 02/20/2025 | $30.93 | $30.61 (-1.03%) | $30.93 | $30.35 | 31,309 | $786.49 M |
| 02/19/2025 | $31.23 | $31.18 (-0.16%) | $31.55 | $30.82 | 52,214 | $801.13 M |
| 02/18/2025 | $31.43 | $31.73 (0.95%) | $31.83 | $31.43 | 19,400 | $815.27 M |
| 02/14/2025 | $31.74 | $31.51 (-0.72%) | $32.12 | $31.44 | 14,800 | $809.61 M |
| 02/13/2025 | $31.52 | $31.54 (0.06%) | $31.69 | $31.00 | 20,400 | $810.38 M |
| 02/12/2025 | $31.51 | $31.19 (-1.02%) | $31.74 | $31.19 | 26,705 | $801.39 M |
| 02/11/2025 | $31.18 | $32.20 (3.27%) | $32.21 | $30.94 | 18,200 | $827.34 M |
| 02/10/2025 | $31.70 | $31.57 (-0.41%) | $31.83 | $31.33 | 35,208 | $811.15 M |
| 02/07/2025 | $32.32 | $31.63 (-2.13%) | $32.37 | $31.11 | 28,000 | $812.70 M |
| 02/06/2025 | $31.74 | $32.13 (1.23%) | $32.28 | $31.65 | 22,725 | $825.54 M |
| 02/05/2025 | $31.42 | $31.65 (0.73%) | $31.73 | $31.00 | 30,810 | $813.21 M |
| 02/04/2025 | $30.14 | $31.12 (3.25%) | $31.12 | $30.14 | 23,145 | $799.59 M |
| 02/03/2025 | $30.07 | $30.39 (1.06%) | $30.92 | $29.80 | 36,200 | $780.84 M |
| 01/31/2025 | $30.96 | $30.86 (-0.32%) | $31.26 | $30.74 | 36,243 | $792.91 M |
| 01/30/2025 | $31.56 | $31.08 (-1.52%) | $31.88 | $30.97 | 24,140 | $798.56 M |
| 01/29/2025 | $31.29 | $31.39 (0.32%) | $31.69 | $30.94 | 27,800 | $806.53 M |
| 01/28/2025 | $31.69 | $31.57 (-0.38%) | $32.03 | $31.24 | 25,900 | $811.15 M |
| 01/27/2025 | $31.28 | $31.69 (1.31%) | $31.87 | $31.09 | 42,500 | $814.24 M |
| 01/24/2025 | $31.26 | $31.27 (0.03%) | $31.49 | $30.67 | 34,700 | $803.45 M |
| 01/23/2025 | $31.20 | $31.25 (0.16%) | $31.62 | $30.97 | 34,000 | $802.93 M |
| 01/22/2025 | $32.19 | $31.52 (-2.08%) | $32.80 | $31.52 | 37,419 | $809.87 M |
| 01/21/2025 | $32.00 | $32.42 (1.31%) | $32.69 | $32.00 | 31,200 | $832.99 M |
| 01/17/2025 | $31.84 | $31.74 (-0.31%) | $32.32 | $31.39 | 37,932 | $815.52 M |
| 01/16/2025 | $32.01 | $31.57 (-1.37%) | $32.01 | $31.11 | 46,512 | $811.15 M |
| 01/15/2025 | $32.35 | $31.98 (-1.14%) | $32.35 | $31.65 | 33,300 | $821.69 M |
| 01/14/2025 | $30.36 | $31.24 (2.9%) | $31.28 | $30.36 | 28,641 | $802.68 M |
| 01/13/2025 | $29.29 | $30.18 (3.04%) | $30.32 | $29.29 | 38,288 | $775.44 M |
| 01/10/2025 | $30.68 | $29.74 (-3.06%) | $31.20 | $29.19 | 55,718 | $764.13 M |
| 01/08/2025 | $30.90 | $31.32 (1.36%) | $32.66 | $30.61 | 70,834 | $804.73 M |
| 01/07/2025 | $31.66 | $31.02 (-2.02%) | $31.81 | $30.66 | 42,900 | $797.02 M |
| 01/06/2025 | $31.91 | $31.45 (-1.44%) | $32.20 | $31.16 | 50,900 | $808.07 M |
| 01/03/2025 | $31.75 | $31.87 (0.38%) | $34.91 | $31.20 | 38,700 | $818.86 M |
| 01/02/2025 | $32.19 | $31.49 (-2.17%) | $32.69 | $31.16 | 29,814 | $809.10 M |
| 12/31/2024 | $32.55 | $31.95 (-1.84%) | $32.85 | $31.93 | 27,300 | $820.92 M |
| 12/30/2024 | $31.65 | $32.26 (1.93%) | $32.47 | $31.65 | 32,400 | $828.88 M |
| 12/27/2024 | $32.63 | $32.04 (-1.81%) | $33.74 | $31.80 | 31,200 | $823.23 M |
| 12/26/2024 | $32.33 | $32.87 (1.67%) | $32.88 | $32.06 | 28,200 | $844.56 M |
| 12/24/2024 | $32.03 | $32.55 (1.62%) | $32.55 | $31.57 | 35,600 | $836.33 M |
| 12/23/2024 | $32.21 | $32.20 (-0.03%) | $32.52 | $32.02 | 34,522 | $827.34 M |
| 12/20/2024 | $31.60 | $32.45 (2.69%) | $32.90 | $31.60 | 116,234 | $833.77 M |
| 12/19/2024 | $32.75 | $32.05 (-2.14%) | $33.30 | $31.91 | 44,917 | $823.49 M |
| 12/18/2024 | $34.62 | $32.46 (-6.24%) | $35.00 | $31.81 | 78,036 | $834.02 M |
| 12/17/2024 | $34.68 | $34.49 (-0.55%) | $34.91 | $34.22 | 51,800 | $886.18 M |
| 12/16/2024 | $34.03 | $34.69 (1.94%) | $34.73 | $33.50 | 47,600 | $891.32 M |
| 12/13/2024 | $34.13 | $33.79 (-1%) | $34.15 | $33.46 | 45,200 | $855.97 M |
| 12/12/2024 | $35.08 | $34.16 (-2.62%) | $35.45 | $34.11 | 40,300 | $865.34 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.
