Metropolitan Bank Holding Corp. (MCB)
NYSE: MCB · Real-Time Price · USD
56.15
+0.54 (0.96%)
Mar 31, 2025, 2:21 PM EDT - Market open
Metropolitan Bank Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 54.50 | 55.92 | 54.41 | 55.81 | - | 0.36% | 23,006 |
| Mar 28, 2025 | 56.55 | 57.30 | 55.36 | 55.61 | 55.61 | -2.54% | 162,100 |
| Mar 27, 2025 | 56.97 | 57.59 | 56.66 | 57.06 | 57.06 | -0.30% | 96,520 |
| Mar 26, 2025 | 57.11 | 58.53 | 56.88 | 57.23 | 57.23 | 0.93% | 103,062 |
| Mar 25, 2025 | 56.56 | 57.37 | 56.55 | 56.70 | 56.70 | -0.19% | 90,810 |
| Mar 24, 2025 | 56.25 | 56.96 | 55.80 | 56.81 | 56.81 | 3.05% | 60,802 |
| Mar 21, 2025 | 54.76 | 55.34 | 54.32 | 55.13 | 55.13 | -0.02% | 149,135 |
| Mar 20, 2025 | 54.63 | 56.70 | 54.63 | 55.14 | 55.14 | -0.76% | 79,391 |
| Mar 19, 2025 | 55.35 | 56.21 | 54.50 | 55.56 | 55.56 | 0.76% | 110,259 |
| Mar 18, 2025 | 54.97 | 55.53 | 54.12 | 55.14 | 55.14 | 0.04% | 86,887 |
| Mar 17, 2025 | 54.92 | 55.62 | 54.23 | 55.12 | 55.12 | 0.80% | 152,727 |
| Mar 14, 2025 | 53.54 | 54.72 | 53.34 | 54.68 | 54.68 | 3.17% | 362,273 |
| Mar 13, 2025 | 53.93 | 54.50 | 52.78 | 53.00 | 53.00 | 0.51% | 221,096 |
| Mar 12, 2025 | 53.13 | 53.99 | 52.66 | 52.73 | 52.73 | -0.45% | 79,856 |
| Mar 11, 2025 | 53.02 | 53.79 | 51.96 | 52.97 | 52.97 | 0.84% | 89,683 |
| Mar 10, 2025 | 55.08 | 55.50 | 52.26 | 52.53 | 52.53 | -6.18% | 77,704 |
| Mar 7, 2025 | 56.18 | 56.66 | 54.19 | 55.99 | 55.99 | -1.17% | 110,652 |
| Mar 6, 2025 | 58.14 | 58.14 | 56.08 | 56.65 | 56.65 | -3.08% | 106,460 |
| Mar 5, 2025 | 59.47 | 60.06 | 57.34 | 58.45 | 58.45 | -1.78% | 82,899 |
| Mar 4, 2025 | 58.89 | 60.40 | 57.36 | 59.51 | 59.51 | -0.12% | 189,415 |
| Mar 3, 2025 | 61.00 | 61.86 | 58.71 | 59.58 | 59.58 | -1.41% | 107,323 |
| Feb 28, 2025 | 61.18 | 61.83 | 59.55 | 60.43 | 60.43 | -1.27% | 113,431 |
| Feb 27, 2025 | 58.79 | 61.77 | 58.31 | 61.21 | 61.21 | 3.85% | 170,828 |
| Feb 26, 2025 | 57.73 | 58.94 | 57.50 | 58.94 | 58.94 | 1.78% | 67,605 |
| Feb 25, 2025 | 58.45 | 59.06 | 57.05 | 57.91 | 57.91 | -0.46% | 115,296 |
| Feb 24, 2025 | 59.63 | 59.65 | 58.17 | 58.18 | 58.18 | -2.09% | 42,080 |
| Feb 21, 2025 | 62.45 | 62.75 | 59.00 | 59.42 | 59.42 | -3.19% | 85,060 |
| 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 |