Metropolitan Bank Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	62.00	62.00	59.79	61.38	61.38	-1.13%	58,090
Feb 19, 2025	61.11	62.49	61.11	62.08	62.08	0.16%	36,297
Feb 18, 2025	61.57	62.29	61.03	61.98	61.98	0.15%	48,828
Feb 14, 2025	63.00	64.05	61.45	61.89	61.89	-1.34%	33,318
Feb 13, 2025	62.89	62.89	61.25	62.73	62.73	0.58%	34,658
Feb 12, 2025	61.81	63.15	61.09	62.37	62.37	-2.24%	66,627
Feb 11, 2025	62.13	64.05	62.13	63.80	63.80	1.62%	45,137
Feb 10, 2025	63.58	66.09	62.59	62.78	62.78	-1.40%	70,917
Feb 7, 2025	65.62	66.29	63.35	63.67	63.67	-2.73%	77,159
Feb 6, 2025	64.79	65.58	64.07	65.46	65.46	1.10%	55,664
Feb 5, 2025	64.59	64.88	62.74	64.75	64.75	0.47%	59,690
Feb 4, 2025	61.34	64.46	61.34	64.45	64.45	4.14%	67,798
Feb 3, 2025	62.23	63.26	61.11	61.89	61.89	-3.49%	91,151
Jan 31, 2025	63.91	65.31	63.33	64.13	64.13	-0.02%	59,148
Jan 30, 2025	64.87	65.24	63.33	64.14	64.14	-0.05%	74,114
Jan 29, 2025	64.12	65.47	63.32	64.17	64.17	-0.76%	109,986
Jan 28, 2025	63.74	65.73	63.74	64.66	64.66	0.48%	98,332
Jan 27, 2025	65.99	67.17	62.59	64.35	64.35	-2.19%	116,184
Jan 24, 2025	63.29	68.02	63.10	65.79	65.79	7.89%	195,470
Jan 23, 2025	60.01	61.90	60.01	60.98	60.98	1.04%	110,200
Jan 22, 2025	61.40	61.64	59.95	60.35	60.35	-1.63%	105,311
Jan 21, 2025	61.50	63.28	60.92	61.35	61.35	0.57%	139,922
Jan 17, 2025	61.06	61.68	60.37	61.00	61.00	0.86%	82,405
Jan 16, 2025	60.71	60.90	59.46	60.48	60.48	-1.37%	62,136
Jan 15, 2025	61.88	63.00	60.20	61.32	61.32	3.18%	65,177
Jan 14, 2025	57.93	59.47	57.89	59.43	59.43	3.32%	76,771
Jan 13, 2025	56.10	57.55	56.10	57.52	57.52	2.09%	63,555
Jan 10, 2025	55.41	56.49	54.84	56.34	56.34	-0.95%	81,761
Jan 8, 2025	57.84	58.09	56.76	56.88	56.88	-2.40%	112,162
Jan 7, 2025	59.22	59.64	57.40	58.28	58.28	-1.59%	85,880
Jan 6, 2025	59.60	60.85	59.04	59.22	59.22	-0.47%	61,571
Jan 3, 2025	58.00	59.50	57.40	59.50	59.50	2.43%	65,708
Jan 2, 2025	58.89	60.11	57.11	58.09	58.09	-0.53%	81,848
Dec 31, 2024	58.37	59.04	57.10	58.40	58.40	0.52%	70,303
Dec 30, 2024	57.85	58.72	57.50	58.10	58.10	-0.10%	88,339
Dec 27, 2024	58.94	59.60	57.71	58.16	58.16	-2.28%	45,530
Dec 26, 2024	59.16	59.84	58.41	59.52	59.52	0.12%	34,338
Dec 24, 2024	59.17	59.45	57.96	59.45	59.45	0.20%	35,302
Dec 23, 2024	58.57	59.52	58.47	59.33	59.33	0.27%	54,606
Dec 20, 2024	57.84	60.50	57.51	59.17	59.17	1.18%	185,895
Dec 19, 2024	59.92	62.41	58.12	58.48	58.48	-0.73%	70,868
Dec 18, 2024	63.68	65.35	58.83	58.91	58.91	-6.31%	76,632
Dec 17, 2024	65.85	66.32	62.73	62.88	62.88	-4.60%	68,580
Dec 16, 2024	65.33	66.34	64.02	65.91	65.91	1.40%	44,349
Dec 13, 2024	65.58	65.59	64.50	65.00	65.00	-0.87%	53,397
Dec 12, 2024	65.95	66.91	65.05	65.57	65.57	-1.28%	59,614
Dec 11, 2024	66.23	68.47	65.43	66.42	66.42	1.40%	109,615
Dec 10, 2024	65.23	66.99	64.51	65.50	65.50	0.83%	89,735
Dec 9, 2024	65.55	66.03	64.71	64.96	64.96	-0.75%	69,574
Dec 6, 2024	65.82	66.60	63.63	65.45	65.45	-0.15%	41,039
Dec 5, 2024	66.62	67.35	65.52	65.55	65.55	-1.71%	44,302
Dec 4, 2024	64.12	67.10	64.12	66.69	66.69	4.22%	87,354
Dec 3, 2024	65.68	66.86	62.93	63.99	63.99	-3.02%	77,293
Dec 2, 2024	65.06	67.20	64.50	65.98	65.98	1.60%	81,792
Nov 29, 2024	68.10	68.10	64.94	64.94	64.94	-3.49%	57,237
Nov 27, 2024	66.79	69.12	66.71	67.29	67.29	1.55%	59,650
Nov 26, 2024	67.30	68.30	66.16	66.26	66.26	-1.55%	59,331
Nov 25, 2024	67.64	69.56	67.30	67.30	67.30	1.17%	191,567
Nov 22, 2024	64.09	67.35	63.61	66.52	66.52	5.34%	165,500
Nov 21, 2024	63.14	64.12	62.42	63.15	63.15	0.94%	84,819
Nov 20, 2024	62.67	63.16	61.85	62.56	62.56	-1.09%	99,936
Nov 19, 2024	63.06	63.98	62.26	63.25	63.25	-1.19%	46,968
Nov 18, 2024	64.10	66.04	63.80	64.01	64.01	-0.78%	83,956
Nov 15, 2024	65.24	65.34	63.15	64.51	64.51	-0.63%	58,029
Nov 14, 2024	65.39	66.15	64.00	64.92	64.92	-0.41%	101,408
Nov 13, 2024	65.87	66.59	64.02	65.19	65.19	0.76%	104,295
Nov 12, 2024	63.15	65.43	62.96	64.70	64.70	0.68%	113,486
Nov 11, 2024	63.20	65.55	63.07	64.26	64.26	3.83%	82,353
Nov 8, 2024	62.00	62.86	61.57	61.89	61.89	0.95%	70,861
Nov 7, 2024	62.52	62.75	59.67	61.31	61.31	-2.43%	117,349
Nov 6, 2024	58.91	63.91	58.91	62.84	62.84	15.58%	308,819
Nov 5, 2024	53.31	54.73	53.12	54.37	54.37	2.30%	48,579
Nov 4, 2024	52.64	53.82	52.26	53.15	53.15	-0.15%	53,565
Nov 1, 2024	54.28	55.27	52.73	53.23	53.23	-0.50%	53,991
Oct 31, 2024	55.85	55.85	53.42	53.50	53.50	-3.57%	42,216
Oct 30, 2024	54.20	57.07	54.20	55.48	55.48	2.65%	70,179
Oct 29, 2024	55.70	56.19	54.04	54.05	54.05	-3.84%	63,186
Oct 28, 2024	53.71	56.34	53.68	56.21	56.21	6.50%	50,638
Oct 25, 2024	54.93	54.93	52.55	52.78	52.78	-2.48%	37,876
Oct 24, 2024	54.94	55.03	53.52	54.12	54.12	-1.55%	89,842
Oct 23, 2024	55.13	55.67	54.31	54.97	54.97	-1.15%	30,615
Oct 22, 2024	55.99	56.17	55.01	55.61	55.61	-0.57%	56,859
Oct 21, 2024	57.92	57.92	55.49	55.93	55.93	-4.08%	107,432
Oct 18, 2024	63.00	64.10	58.31	58.31	58.31	-6.75%	227,233
Oct 17, 2024	60.42	62.99	59.60	62.53	62.53	3.49%	132,268
Oct 16, 2024	59.55	61.00	58.64	60.42	60.42	2.42%	160,377
Oct 15, 2024	57.77	60.30	57.67	58.99	58.99	2.97%	211,795
Oct 14, 2024	56.01	57.67	56.01	57.29	57.29	2.25%	29,058
Oct 11, 2024	55.11	57.21	55.11	56.03	56.03	2.60%	91,587
Oct 10, 2024	53.55	55.24	52.60	54.61	54.61	0.76%	92,271
Oct 9, 2024	53.26	55.23	53.26	54.20	54.20	1.18%	43,623
Oct 8, 2024	54.09	54.51	53.00	53.57	53.57	-0.43%	54,977
Oct 7, 2024	53.48	53.82	52.76	53.80	53.80	0.32%	30,924
Oct 4, 2024	55.07	55.70	53.30	53.63	53.63	-0.46%	76,645
Oct 3, 2024	51.28	54.06	51.28	53.88	53.88	3.62%	105,529
Oct 2, 2024	50.17	52.01	50.17	52.00	52.00	3.67%	135,663
Oct 1, 2024	51.83	51.83	49.35	50.16	50.16	-4.60%	53,581
Sep 30, 2024	51.00	52.75	51.00	52.58	52.58	2.90%	33,814
Sep 27, 2024	52.06	52.50	50.89	51.10	51.10	0.06%	35,708
Sep 26, 2024	51.67	51.94	50.88	51.07	51.07	0.81%	37,728