Metropolitan Bank Holding Corp. (MCB)
NYSE: MCB · Real-Time Price · USD
66.64
-0.07 (-0.10%)
At close: Oct 30, 2025, 4:00 PM EDT
66.64
0.00 (0.00%)
After-hours: Oct 30, 2025, 7:00 PM EDT
Metropolitan Bank Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 66.26 | 68.37 | 65.87 | 66.64 | 66.64 | -0.33% | 182,979 |
| Oct 29, 2025 | 68.00 | 68.67 | 66.32 | 66.86 | 66.71 | -1.44% | 155,540 |
| Oct 28, 2025 | 68.69 | 69.17 | 67.50 | 67.84 | 67.69 | -1.45% | 131,910 |
| Oct 27, 2025 | 71.05 | 71.72 | 67.83 | 68.84 | 68.69 | -2.91% | 151,784 |
| Oct 24, 2025 | 71.89 | 73.15 | 69.50 | 70.90 | 70.74 | -4.84% | 494,597 |
| Oct 23, 2025 | 75.08 | 75.50 | 73.21 | 74.51 | 74.34 | -1.01% | 128,189 |
| Oct 22, 2025 | 77.41 | 77.88 | 74.66 | 75.27 | 75.10 | -2.70% | 113,952 |
| Oct 21, 2025 | 74.77 | 78.10 | 74.40 | 77.36 | 77.19 | 2.26% | 141,174 |
| Oct 20, 2025 | 73.08 | 75.97 | 72.94 | 75.65 | 75.48 | 5.07% | 114,519 |
| Oct 17, 2025 | 73.09 | 73.42 | 71.63 | 72.00 | 71.84 | -0.10% | 114,368 |
| Oct 16, 2025 | 78.18 | 78.18 | 71.37 | 72.07 | 71.91 | -8.32% | 132,445 |
| Oct 15, 2025 | 79.68 | 79.71 | 77.15 | 78.61 | 78.43 | -0.51% | 118,519 |
| Oct 14, 2025 | 75.56 | 79.74 | 75.46 | 79.01 | 78.83 | 3.93% | 94,431 |
| Oct 13, 2025 | 75.31 | 76.02 | 74.26 | 76.02 | 75.85 | 1.99% | 108,027 |
| Oct 10, 2025 | 75.05 | 76.45 | 73.74 | 74.54 | 74.37 | -0.52% | 186,650 |
| Oct 9, 2025 | 75.20 | 75.76 | 74.09 | 74.93 | 74.76 | -0.74% | 64,318 |
| Oct 8, 2025 | 76.26 | 77.05 | 75.12 | 75.49 | 75.32 | -0.62% | 38,884 |
| Oct 7, 2025 | 76.65 | 78.00 | 75.73 | 75.96 | 75.79 | -0.94% | 55,876 |
| Oct 6, 2025 | 75.02 | 77.19 | 74.43 | 76.68 | 76.51 | 2.94% | 60,339 |
| Oct 3, 2025 | 74.23 | 75.50 | 74.00 | 74.49 | 74.32 | 0.87% | 42,086 |
| Oct 2, 2025 | 74.18 | 74.25 | 72.91 | 73.85 | 73.68 | -0.67% | 48,487 |
| Oct 1, 2025 | 74.12 | 75.66 | 73.47 | 74.35 | 74.18 | -0.63% | 91,002 |
| Sep 30, 2025 | 75.26 | 75.92 | 73.86 | 74.82 | 74.65 | -0.82% | 79,246 |
| Sep 29, 2025 | 76.50 | 77.07 | 74.52 | 75.44 | 75.27 | -1.17% | 68,365 |
| Sep 26, 2025 | 76.37 | 76.83 | 75.83 | 76.33 | 76.16 | 0.41% | 52,635 |
| Sep 25, 2025 | 76.19 | 77.76 | 75.38 | 76.02 | 75.85 | -1.07% | 105,974 |
| Sep 24, 2025 | 77.68 | 78.08 | 76.01 | 76.84 | 76.67 | -0.63% | 42,647 |
| Sep 23, 2025 | 77.89 | 79.57 | 77.05 | 77.33 | 77.16 | -0.22% | 45,807 |
| Sep 22, 2025 | 78.96 | 80.16 | 77.32 | 77.50 | 77.33 | -2.02% | 59,377 |
| Sep 19, 2025 | 80.42 | 80.50 | 78.27 | 79.10 | 78.92 | -1.98% | 332,596 |
| Sep 18, 2025 | 78.44 | 80.88 | 78.17 | 80.70 | 80.52 | 3.33% | 114,602 |
| Sep 17, 2025 | 77.81 | 80.36 | 77.32 | 78.10 | 77.93 | 0.83% | 88,383 |
| Sep 16, 2025 | 79.18 | 80.15 | 76.31 | 77.46 | 77.29 | -1.94% | 217,614 |
| Sep 15, 2025 | 77.57 | 79.46 | 75.99 | 78.99 | 78.81 | 1.99% | 152,770 |
| Sep 12, 2025 | 79.00 | 79.00 | 75.95 | 77.45 | 77.28 | -1.89% | 181,704 |
| Sep 11, 2025 | 77.96 | 79.14 | 77.30 | 78.94 | 78.76 | 1.18% | 225,532 |
| Sep 10, 2025 | 78.62 | 79.41 | 77.73 | 78.02 | 77.85 | -0.70% | 57,624 |
| Sep 9, 2025 | 80.00 | 80.49 | 78.41 | 78.57 | 78.39 | -1.80% | 69,539 |
| Sep 8, 2025 | 80.20 | 80.20 | 78.81 | 80.01 | 79.83 | 0.68% | 64,163 |
| Sep 5, 2025 | 80.21 | 81.33 | 78.77 | 79.47 | 79.29 | -0.67% | 50,346 |
| Sep 4, 2025 | 78.92 | 80.01 | 78.66 | 80.01 | 79.83 | 1.94% | 41,381 |
| Sep 3, 2025 | 78.99 | 79.66 | 78.20 | 78.49 | 78.31 | -0.62% | 45,192 |
| Sep 2, 2025 | 78.72 | 79.53 | 77.38 | 78.98 | 78.80 | -0.52% | 50,054 |
| Aug 29, 2025 | 79.48 | 80.46 | 79.00 | 79.39 | 79.21 | -0.03% | 57,642 |
| Aug 28, 2025 | 79.77 | 79.77 | 79.00 | 79.41 | 79.23 | 0.62% | 47,747 |
| Aug 27, 2025 | 78.03 | 80.10 | 78.03 | 78.92 | 78.74 | 0.79% | 74,206 |
| Aug 26, 2025 | 78.19 | 78.68 | 77.60 | 78.30 | 78.12 | 1.16% | 61,173 |
| Aug 25, 2025 | 76.97 | 78.66 | 76.50 | 77.40 | 77.23 | 0.62% | 48,778 |
| Aug 22, 2025 | 72.82 | 77.31 | 72.82 | 76.92 | 76.75 | 5.82% | 70,460 |
| Aug 21, 2025 | 72.48 | 73.23 | 72.24 | 72.69 | 72.53 | -0.03% | 31,539 |