Metropolitan Bank Holding Corp. (MCB)
NYSE: MCB · Real-Time Price · USD
60.81
+1.34 (2.25%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Metropolitan Bank Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 59.83 | 60.98 | 59.09 | 60.81 | 60.81 | 2.25% | 107,395 |
| Apr 23, 2025 | 59.09 | 60.72 | 58.21 | 59.47 | 59.47 | 3.39% | 159,812 |
| Apr 22, 2025 | 53.80 | 59.50 | 53.80 | 57.52 | 57.52 | 3.60% | 258,383 |
| Apr 21, 2025 | 54.21 | 56.37 | 54.11 | 55.52 | 55.52 | 1.61% | 141,517 |
| Apr 17, 2025 | 53.32 | 54.83 | 53.32 | 54.64 | 54.64 | 2.32% | 99,060 |
| Apr 16, 2025 | 52.01 | 53.73 | 51.83 | 53.40 | 53.40 | 2.67% | 95,655 |
| Apr 15, 2025 | 50.76 | 52.68 | 50.76 | 52.01 | 52.01 | 2.46% | 132,343 |
| Apr 14, 2025 | 50.47 | 51.73 | 49.06 | 50.76 | 50.76 | 2.52% | 80,530 |
| Apr 11, 2025 | 49.01 | 50.66 | 47.84 | 49.51 | 49.51 | 0.02% | 97,137 |
| Apr 10, 2025 | 50.88 | 50.90 | 48.37 | 49.50 | 49.50 | -5.41% | 135,531 |
| Apr 9, 2025 | 48.38 | 53.75 | 47.25 | 52.33 | 52.33 | 6.95% | 189,750 |
| Apr 8, 2025 | 51.14 | 51.95 | 48.32 | 48.93 | 48.93 | -0.47% | 139,376 |
| Apr 7, 2025 | 47.39 | 52.14 | 47.10 | 49.16 | 49.16 | -0.26% | 134,585 |
| Apr 4, 2025 | 48.01 | 49.74 | 47.08 | 49.29 | 49.29 | -2.67% | 209,729 |
| Apr 3, 2025 | 54.22 | 54.48 | 50.62 | 50.64 | 50.64 | -10.32% | 149,938 |
| Apr 2, 2025 | 54.43 | 56.64 | 54.43 | 56.47 | 56.47 | 2.04% | 118,748 |
| Apr 1, 2025 | 55.65 | 56.11 | 54.68 | 55.34 | 55.34 | -1.16% | 91,012 |
| Mar 31, 2025 | 54.50 | 56.42 | 54.41 | 55.99 | 55.99 | 0.68% | 151,172 |
| 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 |