Metropolitan Bank Holding Corp. Common Stock (MCB)
94.96
+0.00 (0.00%)
NYSE · Last Trade: Feb 4th, 7:37 AM EST
Historical Prices For Metropolitan Bank Holding Corp. Common Stock (MCB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 94.93 | 96.81 | 93.36 | 94.96 | 102,041 | 94.96 |
| 2/02/2026 | 92.42 | 95.99 | 88.50 | 94.62 | 138,899 | 94.62 |
| 1/30/2026 | 91.51 | 92.97 | 89.33 | 92.60 | 146,626 | 92.60 |
| 1/29/2026 | 90.20 | 92.00 | 89.41 | 92.00 | 305,894 | 92.00 |
| 1/28/2026 | 89.37 | 90.35 | 87.78 | 89.19 | 279,772 | 89.19 |
| 1/27/2026 | 88.11 | 90.11 | 87.74 | 89.54 | 275,852 | 89.54 |
| 1/26/2026 | 89.86 | 90.63 | 88.08 | 88.77 | 125,286 | 88.57 |
| 1/23/2026 | 94.02 | 95.95 | 89.20 | 89.82 | 190,105 | 89.62 |
| 1/22/2026 | 91.61 | 96.75 | 91.61 | 94.95 | 305,603 | 94.74 |
| 1/21/2026 | 80.57 | 91.02 | 80.56 | 90.71 | 630,170 | 90.51 |
| 1/20/2026 | 78.71 | 81.31 | 78.16 | 79.63 | 135,452 | 79.45 |
| 1/16/2026 | 81.75 | 81.75 | 79.20 | 79.50 | 175,590 | 79.32 |
| 1/15/2026 | 80.62 | 83.48 | 80.62 | 82.23 | 106,022 | 82.04 |
| 1/14/2026 | 79.73 | 81.18 | 79.73 | 81.18 | 65,852 | 81.00 |
| 1/13/2026 | 80.83 | 80.86 | 79.63 | 79.74 | 70,223 | 79.56 |
| 1/12/2026 | 79.43 | 80.27 | 76.58 | 80.27 | 82,999 | 80.09 |
| 1/09/2026 | 81.32 | 82.32 | 79.29 | 79.97 | 112,677 | 79.79 |
| 1/08/2026 | 78.54 | 81.39 | 74.05 | 81.38 | 132,745 | 81.20 |
| 1/07/2026 | 79.10 | 80.06 | 77.29 | 78.91 | 179,503 | 78.73 |
| 1/06/2026 | 79.08 | 79.90 | 77.72 | 79.54 | 109,248 | 79.36 |
| 1/05/2026 | 76.84 | 80.66 | 76.38 | 79.85 | 242,502 | 79.67 |
| 1/02/2026 | 77.00 | 78.15 | 74.69 | 76.97 | 92,960 | 76.80 |
| 12/31/2025 | 76.95 | 77.00 | 75.39 | 76.36 | 89,634 | 76.19 |
| 12/30/2025 | 77.63 | 77.63 | 76.00 | 76.73 | 102,019 | 76.56 |
| 12/29/2025 | 77.90 | 80.37 | 77.10 | 77.51 | 83,287 | 77.34 |
| 12/26/2025 | 78.29 | 79.25 | 76.63 | 78.31 | 112,636 | 78.13 |
| 12/24/2025 | 78.02 | 79.15 | 76.58 | 78.33 | 60,197 | 78.15 |
| 12/23/2025 | 80.05 | 81.81 | 78.37 | 78.37 | 88,330 | 78.19 |
| 12/22/2025 | 80.57 | 81.58 | 79.17 | 79.90 | 87,071 | 79.72 |
| 12/19/2025 | 81.48 | 82.47 | 80.04 | 80.78 | 174,191 | 80.60 |
| 12/18/2025 | 81.26 | 82.25 | 80.39 | 81.60 | 81,273 | 81.42 |
| 12/17/2025 | 79.90 | 82.45 | 79.55 | 80.79 | 94,846 | 80.61 |
| 12/16/2025 | 80.20 | 81.42 | 79.08 | 79.63 | 97,365 | 79.45 |
| 12/15/2025 | 80.47 | 81.00 | 79.21 | 79.89 | 76,183 | 79.71 |
| 12/12/2025 | 80.78 | 81.00 | 78.87 | 79.93 | 56,492 | 79.75 |
| 12/11/2025 | 80.78 | 82.38 | 80.05 | 80.49 | 116,512 | 80.31 |
| 12/10/2025 | 78.00 | 81.29 | 77.90 | 80.92 | 84,576 | 80.74 |
| 12/09/2025 | 78.25 | 79.83 | 72.50 | 77.96 | 59,943 | 77.78 |
| 12/08/2025 | 77.85 | 78.69 | 76.82 | 77.89 | 55,062 | 77.71 |
| 12/05/2025 | 77.68 | 78.49 | 76.85 | 77.49 | 56,808 | 77.32 |
| 12/04/2025 | 77.16 | 78.36 | 76.36 | 77.97 | 60,792 | 77.79 |
| 12/03/2025 | 75.01 | 77.59 | 71.71 | 76.74 | 181,136 | 76.57 |
| 12/02/2025 | 75.20 | 75.91 | 74.50 | 74.75 | 91,846 | 74.58 |
| 12/01/2025 | 74.00 | 75.35 | 74.00 | 75.20 | 121,925 | 75.03 |
| 11/28/2025 | 74.28 | 75.34 | 74.28 | 74.61 | 22,366 | 74.44 |
| 11/26/2025 | 74.87 | 76.00 | 74.85 | 75.08 | 46,925 | 74.91 |
| 11/25/2025 | 73.50 | 75.68 | 73.16 | 75.30 | 91,662 | 75.13 |
| 11/24/2025 | 72.73 | 73.67 | 71.88 | 72.66 | 65,869 | 72.50 |
| 11/21/2025 | 70.20 | 73.17 | 70.04 | 72.95 | 67,204 | 72.79 |
| 11/20/2025 | 70.39 | 71.56 | 69.66 | 69.95 | 100,242 | 69.79 |
| 11/19/2025 | 68.67 | 69.90 | 68.67 | 69.65 | 59,978 | 69.49 |
| 11/18/2025 | 67.73 | 69.33 | 67.17 | 68.77 | 72,704 | 68.62 |
| 11/17/2025 | 70.45 | 70.45 | 67.38 | 68.40 | 152,915 | 68.25 |
| 11/14/2025 | 68.99 | 69.82 | 68.50 | 69.58 | 66,146 | 69.42 |
| 11/13/2025 | 69.00 | 69.89 | 68.64 | 69.34 | 78,499 | 69.18 |
| 11/12/2025 | 69.70 | 70.68 | 68.95 | 69.01 | 87,569 | 68.85 |
| 11/11/2025 | 68.34 | 69.97 | 67.45 | 69.74 | 124,712 | 69.58 |
| 11/10/2025 | 67.25 | 68.83 | 66.80 | 68.19 | 94,274 | 68.04 |
| 11/07/2025 | 65.75 | 67.03 | 64.66 | 66.93 | 79,939 | 66.78 |
| 11/06/2025 | 66.27 | 66.31 | 65.10 | 65.64 | 73,121 | 65.49 |
| 11/05/2025 | 66.01 | 67.03 | 65.00 | 66.21 | 113,349 | 66.06 |
| 11/04/2025 | 66.52 | 67.05 | 65.28 | 65.99 | 163,291 | 65.84 |