MetroCity Bankshares, Inc. - Common Stock (MCBS)

Historical Prices For MetroCity Bankshares, Inc. - Common Stock (MCBS)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	25.00	25.46	24.24	25.21	31,336	25.21
4/03/2025	26.49	26.60	25.65	25.75	61,241	25.75
4/02/2025	27.23	27.75	27.21	27.72	47,056	27.72
4/01/2025	27.36	27.84	27.20	27.62	29,905	27.62
3/31/2025	27.00	27.77	27.00	27.57	76,337	27.57
3/28/2025	27.66	27.66	27.07	27.40	70,964	27.40
3/27/2025	27.70	27.81	27.40	27.65	34,849	27.65
3/26/2025	28.08	28.13	27.47	27.62	29,689	27.62
3/25/2025	27.69	28.00	27.42	27.48	38,862	27.48
3/24/2025	27.66	27.93	27.57	27.87	25,560	27.87
3/21/2025	27.08	27.36	26.91	27.20	94,417	27.20
3/20/2025	27.30	27.75	27.30	27.49	24,020	27.49
3/19/2025	26.87	27.76	26.87	27.64	26,163	27.64
3/18/2025	27.15	27.16	26.75	27.12	35,735	27.12
3/17/2025	27.17	28.26	27.16	27.34	38,296	27.34
3/14/2025	27.90	27.90	27.61	27.78	21,222	27.78
3/13/2025	27.92	28.08	27.13	27.21	23,188	27.21
3/12/2025	27.58	27.77	27.24	27.60	28,182	27.60
3/11/2025	27.59	28.60	27.29	27.45	32,216	27.45
3/10/2025	28.01	28.31	27.20	27.48	46,014	27.48
3/07/2025	28.41	28.63	28.04	28.39	42,730	28.39
3/06/2025	28.01	28.64	27.93	28.58	24,432	28.58
3/05/2025	29.82	29.82	28.31	28.67	36,442	28.67
3/04/2025	29.67	29.72	28.90	28.90	39,763	28.90
3/03/2025	30.26	30.55	29.51	29.85	45,015	29.85
2/28/2025	30.08	30.30	29.81	30.28	30,186	30.28
2/27/2025	29.87	30.05	29.68	29.93	20,325	29.93
2/26/2025	29.94	30.06	29.50	29.96	32,059	29.96
2/25/2025	30.04	30.45	29.78	29.96	42,292	29.96
2/24/2025	30.25	30.27	29.82	29.82	28,566	29.82
2/21/2025	31.02	31.02	29.74	30.03	58,469	30.03
2/20/2025	30.93	30.93	30.35	30.61	31,309	30.61
2/19/2025	31.23	31.55	30.82	31.18	52,214	31.18
2/18/2025	31.43	31.82	31.43	31.73	19,368	31.73
2/14/2025	31.74	32.12	31.44	31.51	14,764	31.51
2/13/2025	31.52	31.69	31.00	31.54	20,385	31.54
2/12/2025	31.51	31.73	31.19	31.19	26,705	31.19
2/11/2025	31.18	32.21	30.94	32.20	18,163	32.20
2/10/2025	31.70	31.82	31.33	31.57	35,208	31.57
2/07/2025	32.32	32.37	31.11	31.63	27,990	31.63
2/06/2025	31.74	32.28	31.65	32.13	22,725	32.13
2/05/2025	31.42	31.73	31.00	31.65	30,810	31.65
2/04/2025	30.14	31.12	30.14	31.12	23,145	31.12
2/03/2025	30.07	30.92	29.80	30.39	36,166	30.39
1/31/2025	30.96	31.26	30.74	30.86	36,243	30.86
1/30/2025	31.56	31.88	30.97	31.08	24,140	31.08
1/29/2025	31.29	31.69	30.94	31.39	27,757	31.39
1/28/2025	31.69	32.03	31.24	31.57	25,850	31.34
1/27/2025	31.28	31.87	31.09	31.69	42,485	31.46
1/24/2025	31.26	31.49	30.67	31.27	34,665	31.04
1/23/2025	31.20	31.62	30.97	31.25	33,997	31.02
1/22/2025	32.19	32.80	31.52	31.52	37,419	31.29
1/21/2025	32.00	32.69	32.00	32.42	31,186	32.18
1/17/2025	31.84	32.32	31.39	31.74	37,932	31.51
1/16/2025	32.01	32.01	31.11	31.57	46,512	31.34
1/15/2025	32.35	32.35	31.65	31.98	33,267	31.75
1/14/2025	30.36	31.28	30.36	31.24	28,641	31.01
1/13/2025	29.29	30.32	29.29	30.18	38,228	29.96
1/10/2025	30.68	31.20	29.19	29.74	55,718	29.52
1/08/2025	30.90	32.66	30.61	31.32	70,834	31.09
1/07/2025	31.66	31.81	30.66	31.02	42,899	30.79