Metropolitan Bank Holding Corp. (MCB)
NYSE: MCB · Real-Time Price · USD
75.40
+0.47 (0.63%)
Oct 10, 2025, 10:58 AM EDT - Market open
Metropolitan Bank Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 75.20 | 75.76 | 74.09 | 74.93 | 74.93 | -0.74% | 64,318 |
| Oct 8, 2025 | 76.26 | 77.05 | 75.12 | 75.49 | 75.49 | -0.62% | 38,884 |
| Oct 7, 2025 | 76.65 | 78.00 | 75.73 | 75.96 | 75.96 | -0.94% | 55,876 |
| Oct 6, 2025 | 75.02 | 77.19 | 74.43 | 76.68 | 76.68 | 2.94% | 60,339 |
| Oct 3, 2025 | 74.23 | 75.50 | 74.00 | 74.49 | 74.49 | 0.87% | 42,086 |
| Oct 2, 2025 | 74.18 | 74.25 | 72.91 | 73.85 | 73.85 | -0.67% | 48,487 |
| Oct 1, 2025 | 74.12 | 75.66 | 73.47 | 74.35 | 74.35 | -0.63% | 91,002 |
| Sep 30, 2025 | 75.26 | 75.92 | 73.86 | 74.82 | 74.82 | -0.82% | 79,246 |
| Sep 29, 2025 | 76.50 | 77.07 | 74.52 | 75.44 | 75.44 | -1.17% | 68,365 |
| Sep 26, 2025 | 76.37 | 76.83 | 75.83 | 76.33 | 76.33 | 0.41% | 52,635 |
| Sep 25, 2025 | 76.19 | 77.76 | 75.38 | 76.02 | 76.02 | -1.07% | 105,974 |
| Sep 24, 2025 | 77.68 | 78.08 | 76.01 | 76.84 | 76.84 | -0.63% | 42,647 |
| Sep 23, 2025 | 77.89 | 79.57 | 77.05 | 77.33 | 77.33 | -0.22% | 45,807 |
| Sep 22, 2025 | 78.96 | 80.16 | 77.32 | 77.50 | 77.50 | -2.02% | 59,377 |
| Sep 19, 2025 | 80.42 | 80.50 | 78.27 | 79.10 | 79.10 | -1.98% | 332,596 |
| Sep 18, 2025 | 78.44 | 80.88 | 78.17 | 80.70 | 80.70 | 3.33% | 114,602 |
| Sep 17, 2025 | 77.81 | 80.36 | 77.32 | 78.10 | 78.10 | 0.83% | 88,383 |
| Sep 16, 2025 | 79.18 | 80.15 | 76.31 | 77.46 | 77.46 | -1.94% | 217,614 |
| Sep 15, 2025 | 77.57 | 79.46 | 75.99 | 78.99 | 78.99 | 1.99% | 152,770 |
| Sep 12, 2025 | 79.00 | 79.00 | 75.95 | 77.45 | 77.45 | -1.89% | 181,704 |
| Sep 11, 2025 | 77.96 | 79.14 | 77.30 | 78.94 | 78.94 | 1.18% | 225,532 |
| Sep 10, 2025 | 78.62 | 79.41 | 77.73 | 78.02 | 78.02 | -0.70% | 57,624 |
| Sep 9, 2025 | 80.00 | 80.49 | 78.41 | 78.57 | 78.57 | -1.80% | 69,539 |
| Sep 8, 2025 | 80.20 | 80.20 | 78.81 | 80.01 | 80.01 | 0.68% | 64,163 |
| Sep 5, 2025 | 80.21 | 81.33 | 78.77 | 79.47 | 79.47 | -0.67% | 50,346 |
| Sep 4, 2025 | 78.92 | 80.01 | 78.66 | 80.01 | 80.01 | 1.94% | 41,381 |
| Sep 3, 2025 | 78.99 | 79.66 | 78.20 | 78.49 | 78.49 | -0.62% | 45,192 |
| Sep 2, 2025 | 78.72 | 79.53 | 77.38 | 78.98 | 78.98 | -0.52% | 50,054 |
| Aug 29, 2025 | 79.48 | 80.46 | 79.00 | 79.39 | 79.39 | -0.03% | 57,642 |
| Aug 28, 2025 | 79.77 | 79.77 | 79.00 | 79.41 | 79.41 | 0.62% | 47,747 |
| Aug 27, 2025 | 78.03 | 80.10 | 78.03 | 78.92 | 78.92 | 0.79% | 74,206 |
| Aug 26, 2025 | 78.19 | 78.68 | 77.60 | 78.30 | 78.30 | 1.16% | 61,173 |
| Aug 25, 2025 | 76.97 | 78.66 | 76.50 | 77.40 | 77.40 | 0.62% | 48,778 |
| Aug 22, 2025 | 72.82 | 77.31 | 72.82 | 76.92 | 76.92 | 5.82% | 70,460 |
| Aug 21, 2025 | 72.48 | 73.23 | 72.24 | 72.69 | 72.69 | -0.03% | 31,539 |
| Aug 20, 2025 | 72.16 | 73.01 | 72.00 | 72.71 | 72.71 | 0.93% | 39,852 |
| Aug 19, 2025 | 72.74 | 73.70 | 71.96 | 72.04 | 72.04 | -1.27% | 77,274 |
| Aug 18, 2025 | 72.90 | 73.29 | 72.07 | 72.97 | 72.97 | -0.01% | 38,649 |
| Aug 15, 2025 | 74.38 | 74.96 | 72.46 | 72.98 | 72.98 | -1.75% | 111,470 |
| Aug 14, 2025 | 73.27 | 74.34 | 72.69 | 74.28 | 74.28 | 0.24% | 51,391 |
| Aug 13, 2025 | 73.34 | 74.81 | 72.77 | 74.10 | 74.10 | 1.31% | 55,169 |
| Aug 12, 2025 | 70.88 | 73.28 | 70.88 | 73.14 | 73.14 | 4.44% | 52,903 |
| Aug 11, 2025 | 69.47 | 70.58 | 69.18 | 70.03 | 70.03 | 0.88% | 50,166 |
| Aug 8, 2025 | 69.37 | 70.00 | 68.78 | 69.42 | 69.42 | 2.19% | 53,579 |
| Aug 7, 2025 | 69.46 | 69.46 | 67.93 | 67.93 | 67.93 | -1.12% | 44,731 |
| Aug 6, 2025 | 69.20 | 69.85 | 68.68 | 68.70 | 68.70 | -0.84% | 60,922 |
| Aug 5, 2025 | 69.60 | 69.60 | 67.95 | 69.28 | 69.28 | 0.13% | 72,960 |
| Aug 4, 2025 | 68.76 | 69.39 | 68.49 | 69.19 | 69.19 | 0.63% | 82,820 |
| Aug 1, 2025 | 69.62 | 69.62 | 68.11 | 68.76 | 68.76 | -2.52% | 110,551 |
| Jul 31, 2025 | 70.48 | 71.32 | 69.51 | 70.54 | 70.54 | - | 71,278 |