MetroCity Bankshares, Inc. - Common Stock (MCBS)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	27.40	27.86	27.16	27.57	44,194	27.57
4/29/2025	27.69	28.27	27.39	28.05	33,378	27.82
4/28/2025	27.74	28.03	27.34	27.82	42,149	27.59
4/25/2025	27.66	27.74	27.30	27.60	26,583	27.37
4/24/2025	27.48	28.66	27.48	28.01	56,117	27.78
4/23/2025	29.20	29.61	28.27	28.33	38,952	28.10
4/22/2025	27.76	28.70	27.38	28.55	39,902	28.32
4/21/2025	26.60	27.73	26.50	27.51	49,315	27.28
4/17/2025	26.67	27.22	26.64	26.99	50,673	26.77
4/16/2025	26.58	26.74	26.35	26.67	43,256	26.45
4/15/2025	25.95	26.98	25.95	26.59	37,260	26.37
4/14/2025	26.61	26.61	25.59	26.15	45,797	25.94
4/11/2025	25.32	25.98	25.32	25.82	44,402	25.61
4/10/2025	26.26	26.86	25.01	25.39	40,494	25.18
4/09/2025	25.36	27.52	25.00	26.69	72,969	26.47
4/08/2025	26.27	26.39	25.09	25.49	45,638	25.28
4/07/2025	24.91	26.69	24.59	25.62	73,830	25.41
4/04/2025	25.00	25.46	24.24	25.21	31,336	25.00
4/03/2025	26.49	26.60	25.65	25.75	61,241	25.54
4/02/2025	27.23	27.75	27.21	27.72	47,056	27.49
4/01/2025	27.36	27.84	27.20	27.62	29,905	27.39
3/31/2025	27.00	27.77	27.00	27.57	76,337	27.34
3/28/2025	27.66	27.66	27.07	27.40	70,964	27.18
3/27/2025	27.70	27.81	27.40	27.65	34,849	27.42
3/26/2025	28.08	28.13	27.47	27.62	29,689	27.39
3/25/2025	27.69	28.00	27.42	27.48	38,862	27.25
3/24/2025	27.66	27.93	27.57	27.87	25,560	27.64
3/21/2025	27.08	27.36	26.91	27.20	94,417	26.98
3/20/2025	27.30	27.75	27.30	27.49	24,020	27.26
3/19/2025	26.87	27.76	26.87	27.64	26,163	27.41
3/18/2025	27.15	27.16	26.75	27.12	35,735	26.90
3/17/2025	27.17	28.26	27.16	27.34	38,296	27.12
3/14/2025	27.90	27.90	27.61	27.78	21,222	27.55
3/13/2025	27.92	28.08	27.13	27.21	23,188	26.99
3/12/2025	27.58	27.77	27.24	27.60	28,182	27.37
3/11/2025	27.59	28.60	27.29	27.45	32,216	27.22
3/10/2025	28.01	28.31	27.20	27.48	46,014	27.25
3/07/2025	28.41	28.63	28.04	28.39	42,730	28.16
3/06/2025	28.01	28.64	27.93	28.58	24,432	28.35
3/05/2025	29.82	29.82	28.31	28.67	36,442	28.43
3/04/2025	29.67	29.72	28.90	28.90	39,763	28.66
3/03/2025	30.26	30.55	29.51	29.85	45,015	29.61
2/28/2025	30.08	30.30	29.81	30.28	30,186	30.03
2/27/2025	29.87	30.05	29.68	29.93	20,325	29.68
2/26/2025	29.94	30.06	29.50	29.96	32,059	29.71
2/25/2025	30.04	30.45	29.78	29.96	42,292	29.71
2/24/2025	30.25	30.27	29.82	29.82	28,566	29.58
2/21/2025	31.02	31.02	29.74	30.03	58,469	29.78
2/20/2025	30.93	30.93	30.35	30.61	31,309	30.36
2/19/2025	31.23	31.55	30.82	31.18	52,214	30.92
2/18/2025	31.43	31.82	31.43	31.73	19,368	31.47
2/14/2025	31.74	32.12	31.44	31.51	14,764	31.25
2/13/2025	31.52	31.69	31.00	31.54	20,385	31.28
2/12/2025	31.51	31.73	31.19	31.19	26,705	30.93
2/11/2025	31.18	32.21	30.94	32.20	18,163	31.94
2/10/2025	31.70	31.82	31.33	31.57	35,208	31.31
2/07/2025	32.32	32.37	31.11	31.63	27,990	31.37
2/06/2025	31.74	32.28	31.65	32.13	22,725	31.87
2/05/2025	31.42	31.73	31.00	31.65	30,810	31.39
2/04/2025	30.14	31.12	30.14	31.12	23,145	30.86
2/03/2025	30.07	30.92	29.80	30.39	36,166	30.14