Metropolitan Bank Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2024	65.39	66.15	64.00	64.92	64.92	-0.41%	55,295
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
Sep 25, 2024	51.84	51.84	50.59	50.66	50.66	-2.35%	42,583
Sep 24, 2024	52.95	53.23	51.70	51.88	51.88	-1.76%	37,707
Sep 23, 2024	53.07	53.51	51.94	52.81	52.81	0.74%	61,752
Sep 20, 2024	53.73	54.86	52.39	52.42	52.42	-3.60%	342,278
Sep 19, 2024	53.48	54.52	52.06	54.38	54.38	5.59%	94,751
Sep 18, 2024	50.60	53.85	49.81	51.50	51.50	1.68%	106,775
Sep 17, 2024	52.10	52.50	50.44	50.65	50.65	-1.00%	114,637
Sep 16, 2024	50.97	51.90	49.78	51.16	51.16	0.83%	42,050
Sep 13, 2024	50.18	50.88	49.94	50.74	50.74	2.71%	42,307
Sep 12, 2024	49.88	50.22	48.83	49.40	49.40	-0.10%	40,299
Sep 11, 2024	48.89	49.74	47.50	49.45	49.45	-0.54%	52,575
Sep 10, 2024	48.69	49.86	48.00	49.72	49.72	0.04%	41,720
Sep 9, 2024	50.66	50.93	49.31	49.70	49.70	-1.39%	57,379
Sep 6, 2024	51.03	51.32	49.94	50.40	50.40	-0.69%	59,542
Sep 5, 2024	51.34	51.44	49.60	50.75	50.75	0.02%	49,851
Sep 4, 2024	50.05	50.94	49.81	50.74	50.74	0.59%	48,724
Sep 3, 2024	51.00	51.54	49.77	50.44	50.44	-2.46%	47,909
Aug 30, 2024	52.25	52.39	51.02	51.71	51.71	-0.54%	54,451
Aug 29, 2024	51.50	52.59	50.80	51.99	51.99	1.68%	38,651
Aug 28, 2024	51.68	52.50	50.06	51.13	51.13	-1.90%	46,698
Aug 27, 2024	52.16	52.75	51.49	52.12	52.12	-1.21%	52,054
Aug 26, 2024	52.31	52.96	52.00	52.76	52.76	1.23%	83,184
Aug 23, 2024	49.02	54.00	49.02	52.12	52.12	8.00%	76,836
Aug 22, 2024	48.69	49.25	48.11	48.26	48.26	-1.07%	42,310
Aug 21, 2024	48.15	48.89	47.44	48.78	48.78	2.16%	49,689
Aug 20, 2024	48.25	48.43	46.94	47.75	47.75	-1.83%	49,430
Aug 19, 2024	47.77	48.72	46.98	48.64	48.64	1.93%	43,303
Aug 16, 2024	46.19	47.91	46.19	47.72	47.72	3.18%	102,378
Aug 15, 2024	44.59	46.67	44.55	46.25	46.25	7.23%	90,473
Aug 14, 2024	43.81	44.24	42.92	43.13	43.13	-0.92%	82,100
Aug 13, 2024	43.99	43.99	42.93	43.53	43.53	0.30%	95,003
Aug 12, 2024	44.70	45.57	43.00	43.40	43.40	-1.34%	45,950
Aug 9, 2024	44.66	44.66	43.22	43.99	43.99	-0.90%	83,356
Aug 8, 2024	45.09	45.11	44.00	44.39	44.39	0.38%	48,385
Aug 7, 2024	45.83	45.99	44.07	44.22	44.22	-0.70%	49,348
Aug 6, 2024	44.41	45.23	43.17	44.53	44.53	0.16%	116,625
Aug 5, 2024	43.46	45.20	40.21	44.46	44.46	-2.99%	129,210
Aug 2, 2024	46.05	46.44	44.83	45.83	45.83	-4.70%	156,646
Aug 1, 2024	52.48	52.48	47.76	48.09	48.09	-8.80%	148,734
Jul 31, 2024	52.71	54.20	52.12	52.73	52.73	0.19%	95,238
Jul 30, 2024	53.26	53.78	51.95	52.63	52.63	-0.64%	151,766
Jul 29, 2024	55.08	55.31	52.15	52.97	52.97	-3.23%	97,475
Jul 26, 2024	54.67	55.15	52.84	54.74	54.74	1.18%	113,608
Jul 25, 2024	53.02	55.15	52.56	54.10	54.10	1.58%	163,673
Jul 24, 2024	54.76	56.20	53.25	53.26	53.26	-2.93%	76,374
Jul 23, 2024	54.39	55.54	53.75	54.87	54.87	-0.24%	194,080
Jul 22, 2024	56.05	56.66	54.84	55.00	55.00	-1.61%	119,837
Jul 19, 2024	53.66	57.26	52.02	55.90	55.90	3.17%	152,262
Jul 18, 2024	55.79	57.57	53.58	54.18	54.18	-4.07%	124,514
Jul 17, 2024	54.20	57.69	54.20	56.48	56.48	1.84%	158,792
Jul 16, 2024	51.01	55.55	50.24	55.46	55.46	10.06%	176,927
Jul 15, 2024	48.44	50.85	47.44	50.39	50.39	6.11%	194,134
Jul 12, 2024	48.52	48.67	47.10	47.49	47.49	-0.23%	65,031
Jul 11, 2024	45.30	47.82	44.91	47.60	47.60	8.35%	114,940
Jul 10, 2024	42.66	43.98	42.42	43.93	43.93	3.61%	46,859
Jul 9, 2024	41.48	42.67	41.44	42.40	42.40	2.19%	72,647
Jul 8, 2024	41.82	43.04	41.36	41.49	41.49	0.41%	61,417
Jul 5, 2024	41.99	42.13	40.78	41.32	41.32	-2.20%	51,363
Jul 3, 2024	43.40	43.48	42.25	42.25	42.25	-2.11%	41,968
Jul 2, 2024	42.78	43.44	42.78	43.16	43.16	1.43%	39,198
Jul 1, 2024	41.91	42.88	41.27	42.55	42.55	1.09%	84,116
Jun 28, 2024	39.40	42.09	39.40	42.09	42.09	7.95%	282,059
Jun 27, 2024	39.15	39.58	38.89	38.99	38.99	-0.84%	90,249
Jun 26, 2024	39.09	39.55	38.90	39.32	39.32	-0.51%	52,491