Metropolitan Bank Holding Corp. (MCB)
NYSE: MCB · Real-Time Price · USD
74.28
+0.18 (0.24%)
At close: Aug 14, 2025, 4:00 PM
74.28
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
Metropolitan Bank Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 73.27 | 73.94 | 73.01 | 73.62 | - | -0.65% | 9,299 |
| 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 |
| Jul 30, 2025 | 71.43 | 72.71 | 69.76 | 70.54 | 70.54 | -1.07% | 60,870 |
| Jul 29, 2025 | 73.67 | 74.00 | 71.30 | 71.30 | 71.30 | -2.11% | 77,915 |
| Jul 28, 2025 | 72.71 | 73.67 | 72.05 | 72.84 | 72.84 | -0.18% | 102,916 |
| Jul 25, 2025 | 73.95 | 74.06 | 72.66 | 72.97 | 72.82 | -1.74% | 78,343 |
| Jul 24, 2025 | 76.20 | 76.42 | 73.67 | 74.26 | 74.11 | -3.31% | 70,261 |
| Jul 23, 2025 | 77.65 | 77.88 | 76.07 | 76.80 | 76.64 | -0.99% | 79,016 |
| Jul 22, 2025 | 78.40 | 79.43 | 76.91 | 77.57 | 77.41 | -1.06% | 154,019 |
| Jul 21, 2025 | 79.09 | 79.91 | 77.30 | 78.40 | 78.24 | 0.56% | 198,960 |
| Jul 18, 2025 | 78.30 | 80.20 | 76.24 | 77.96 | 77.80 | 2.15% | 286,376 |
| Jul 17, 2025 | 73.16 | 77.09 | 73.16 | 76.32 | 76.16 | 3.50% | 145,944 |
| Jul 16, 2025 | 74.11 | 74.69 | 72.95 | 73.74 | 73.59 | 0.66% | 179,706 |
| Jul 15, 2025 | 75.84 | 75.84 | 73.11 | 73.26 | 73.11 | -2.99% | 91,171 |
| Jul 14, 2025 | 73.04 | 75.61 | 73.04 | 75.52 | 75.37 | 2.90% | 127,761 |
| Jul 11, 2025 | 73.02 | 74.33 | 72.77 | 73.39 | 73.24 | -0.49% | 98,794 |
| Jul 10, 2025 | 73.81 | 74.59 | 73.51 | 73.75 | 73.60 | -0.19% | 51,145 |
| Jul 9, 2025 | 74.84 | 75.13 | 73.23 | 73.89 | 73.74 | -0.12% | 52,667 |
| Jul 8, 2025 | 74.28 | 75.12 | 73.19 | 73.98 | 73.83 | -0.27% | 164,338 |
| Jul 7, 2025 | 73.61 | 75.60 | 73.51 | 74.18 | 74.03 | -0.97% | 111,190 |
| Jul 3, 2025 | 73.71 | 75.35 | 73.35 | 74.91 | 74.76 | 1.97% | 67,850 |
| Jul 2, 2025 | 72.86 | 73.72 | 72.27 | 73.46 | 73.31 | 1.69% | 139,930 |
| Jul 1, 2025 | 69.32 | 73.29 | 69.32 | 72.24 | 72.09 | 3.20% | 131,148 |
| Jun 30, 2025 | 70.30 | 71.77 | 69.96 | 70.00 | 69.86 | -0.20% | 117,300 |
| Jun 27, 2025 | 69.18 | 70.18 | 67.59 | 70.14 | 70.00 | 1.17% | 253,087 |
| Jun 26, 2025 | 68.34 | 69.51 | 68.00 | 69.33 | 69.19 | 2.15% | 62,013 |
| Jun 25, 2025 | 67.87 | 68.40 | 67.31 | 67.87 | 67.73 | -0.63% | 80,982 |
| Jun 24, 2025 | 67.88 | 68.96 | 67.38 | 68.30 | 68.16 | 1.88% | 76,775 |
| Jun 23, 2025 | 64.60 | 67.26 | 64.60 | 67.04 | 66.90 | 3.22% | 51,892 |
| Jun 20, 2025 | 65.34 | 65.69 | 64.55 | 64.95 | 64.82 | 0.34% | 114,415 |
| Jun 18, 2025 | 64.25 | 65.90 | 64.25 | 64.73 | 64.60 | 0.28% | 95,610 |
| Jun 17, 2025 | 65.14 | 65.42 | 64.42 | 64.55 | 64.42 | -0.97% | 91,673 |
| Jun 16, 2025 | 65.52 | 66.27 | 64.64 | 65.18 | 65.05 | 1.88% | 81,489 |
| Jun 13, 2025 | 64.66 | 65.93 | 63.81 | 63.98 | 63.85 | -3.05% | 87,775 |
| Jun 12, 2025 | 65.08 | 66.44 | 64.72 | 65.99 | 65.85 | 0.50% | 92,943 |
| Jun 11, 2025 | 66.26 | 67.00 | 65.62 | 65.66 | 65.53 | -0.52% | 93,471 |
| Jun 10, 2025 | 65.41 | 66.39 | 64.86 | 66.00 | 65.86 | 0.95% | 108,878 |
| Jun 9, 2025 | 65.75 | 66.31 | 65.35 | 65.38 | 65.25 | -0.38% | 53,273 |
| Jun 6, 2025 | 64.84 | 66.02 | 64.15 | 65.63 | 65.50 | 3.06% | 51,316 |
| Jun 5, 2025 | 63.87 | 64.17 | 63.17 | 63.68 | 63.55 | -0.41% | 47,532 |
| Jun 4, 2025 | 64.97 | 66.31 | 63.06 | 63.94 | 63.81 | -1.78% | 52,404 |