Metropolitan Bank Holding Corp. (MCB)
NYSE: MCB · Real-Time Price · USD
81.38
+2.47 (3.13%)
Jan 8, 2026, 4:00 PM EST - Market closed
Metropolitan Bank Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 78.54 | 81.39 | 74.05 | 81.38 | 81.38 | 3.13% | 132,740 |
| Jan 7, 2026 | 79.10 | 80.06 | 77.29 | 78.91 | 78.91 | -0.79% | 179,503 |
| Jan 6, 2026 | 79.08 | 79.90 | 77.72 | 79.54 | 79.54 | -0.39% | 109,248 |
| Jan 5, 2026 | 76.84 | 80.66 | 76.38 | 79.85 | 79.85 | 3.74% | 242,502 |
| Jan 2, 2026 | 77.00 | 78.15 | 74.69 | 76.97 | 76.97 | 0.80% | 92,960 |
| Dec 31, 2025 | 76.95 | 77.00 | 75.39 | 76.36 | 76.36 | -0.48% | 89,625 |
| Dec 30, 2025 | 77.63 | 77.63 | 76.00 | 76.73 | 76.73 | -1.01% | 102,019 |
| Dec 29, 2025 | 77.90 | 80.37 | 77.10 | 77.51 | 77.51 | -1.02% | 83,287 |
| Dec 26, 2025 | 78.29 | 79.25 | 76.63 | 78.31 | 78.31 | -0.03% | 112,636 |
| Dec 24, 2025 | 78.02 | 79.15 | 76.58 | 78.33 | 78.33 | -0.05% | 60,196 |
| Dec 23, 2025 | 80.05 | 81.81 | 78.37 | 78.37 | 78.37 | -1.91% | 88,330 |
| Dec 22, 2025 | 80.57 | 81.58 | 79.17 | 79.90 | 79.90 | -1.09% | 87,071 |
| Dec 19, 2025 | 81.48 | 82.48 | 80.04 | 80.78 | 80.78 | -1.00% | 174,191 |
| Dec 18, 2025 | 81.26 | 82.25 | 80.39 | 81.60 | 81.60 | 1.00% | 81,273 |
| Dec 17, 2025 | 79.90 | 82.45 | 79.55 | 80.79 | 80.79 | 1.46% | 94,804 |
| Dec 16, 2025 | 80.20 | 81.42 | 79.08 | 79.63 | 79.63 | -0.33% | 97,365 |
| Dec 15, 2025 | 80.47 | 81.00 | 79.21 | 79.89 | 79.89 | -0.05% | 76,183 |
| Dec 12, 2025 | 80.78 | 81.00 | 78.87 | 79.93 | 79.93 | -0.70% | 56,492 |
| Dec 11, 2025 | 80.78 | 82.38 | 80.05 | 80.49 | 80.49 | -0.53% | 116,512 |
| Dec 10, 2025 | 78.00 | 81.29 | 77.90 | 80.92 | 80.92 | 3.80% | 84,576 |
| Dec 9, 2025 | 78.25 | 79.83 | 72.50 | 77.96 | 77.96 | 0.09% | 59,943 |
| Dec 8, 2025 | 77.85 | 78.69 | 76.82 | 77.89 | 77.89 | 0.52% | 73,789 |
| Dec 5, 2025 | 77.68 | 78.49 | 76.85 | 77.49 | 77.49 | -0.62% | 56,808 |
| Dec 4, 2025 | 77.16 | 78.36 | 76.36 | 77.97 | 77.97 | 1.60% | 60,792 |
| Dec 3, 2025 | 75.01 | 77.59 | 71.71 | 76.74 | 76.74 | 2.66% | 181,136 |
| Dec 2, 2025 | 75.20 | 75.91 | 74.50 | 74.75 | 74.75 | -0.60% | 91,846 |
| Dec 1, 2025 | 74.00 | 75.35 | 74.00 | 75.20 | 75.20 | 0.79% | 121,925 |
| Nov 28, 2025 | 74.29 | 75.34 | 74.29 | 74.61 | 74.61 | -0.63% | 22,366 |
| Nov 26, 2025 | 74.87 | 76.00 | 74.85 | 75.08 | 75.08 | -0.29% | 46,925 |
| Nov 25, 2025 | 73.50 | 75.68 | 73.16 | 75.30 | 75.30 | 3.63% | 91,662 |
| Nov 24, 2025 | 72.73 | 73.67 | 71.88 | 72.66 | 72.66 | -0.40% | 65,872 |
| Nov 21, 2025 | 70.20 | 73.17 | 70.04 | 72.95 | 72.95 | 4.29% | 67,204 |
| Nov 20, 2025 | 70.39 | 71.56 | 69.66 | 69.95 | 69.95 | 0.43% | 100,242 |
| Nov 19, 2025 | 68.67 | 69.90 | 68.67 | 69.65 | 69.65 | 1.28% | 59,978 |
| Nov 18, 2025 | 67.73 | 69.34 | 67.17 | 68.77 | 68.77 | 0.54% | 72,704 |
| Nov 17, 2025 | 70.46 | 70.46 | 67.38 | 68.40 | 68.40 | -1.70% | 152,915 |
| Nov 14, 2025 | 68.99 | 69.82 | 68.50 | 69.58 | 69.58 | 0.35% | 66,146 |
| Nov 13, 2025 | 69.00 | 69.89 | 68.64 | 69.34 | 69.34 | 0.48% | 78,499 |
| Nov 12, 2025 | 69.70 | 70.68 | 68.95 | 69.01 | 69.01 | -1.05% | 87,569 |
| Nov 11, 2025 | 68.34 | 69.97 | 67.45 | 69.74 | 69.74 | 2.27% | 124,712 |
| Nov 10, 2025 | 67.25 | 68.83 | 66.80 | 68.19 | 68.19 | 1.88% | 94,274 |
| Nov 7, 2025 | 65.75 | 67.03 | 64.66 | 66.93 | 66.93 | 1.97% | 79,939 |
| Nov 6, 2025 | 66.27 | 66.31 | 65.10 | 65.64 | 65.64 | -0.86% | 73,121 |
| Nov 5, 2025 | 66.01 | 67.03 | 65.00 | 66.21 | 66.21 | 0.33% | 113,349 |
| Nov 4, 2025 | 66.52 | 67.05 | 65.28 | 65.99 | 65.99 | -1.18% | 163,291 |
| Nov 3, 2025 | 65.76 | 66.93 | 65.29 | 66.78 | 66.78 | 0.77% | 125,432 |
| Oct 31, 2025 | 66.18 | 67.18 | 65.75 | 66.27 | 66.27 | -0.56% | 132,142 |
| Oct 30, 2025 | 66.26 | 68.37 | 65.87 | 66.64 | 66.64 | -0.33% | 182,986 |
| 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 |