Metropolitan Bank Holding Corp. (MCB)
NYSE: MCB · Real-Time Price · USD
66.64
-0.07 (-0.10%)
At close: Oct 30, 2025, 4:00 PM EDT
66.64
0.00 (0.00%)
After-hours: Oct 30, 2025, 7:00 PM EDT

Metropolitan Bank Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202566.2668.3765.8766.6466.64-0.33%182,979
Oct 29, 202568.0068.6766.3266.8666.71-1.44%155,540
Oct 28, 202568.6969.1767.5067.8467.69-1.45%131,910
Oct 27, 202571.0571.7267.8368.8468.69-2.91%151,784
Oct 24, 202571.8973.1569.5070.9070.74-4.84%494,597
Oct 23, 202575.0875.5073.2174.5174.34-1.01%128,189
Oct 22, 202577.4177.8874.6675.2775.10-2.70%113,952
Oct 21, 202574.7778.1074.4077.3677.192.26%141,174
Oct 20, 202573.0875.9772.9475.6575.485.07%114,519
Oct 17, 202573.0973.4271.6372.0071.84-0.10%114,368
Oct 16, 202578.1878.1871.3772.0771.91-8.32%132,445
Oct 15, 202579.6879.7177.1578.6178.43-0.51%118,519
Oct 14, 202575.5679.7475.4679.0178.833.93%94,431
Oct 13, 202575.3176.0274.2676.0275.851.99%108,027
Oct 10, 202575.0576.4573.7474.5474.37-0.52%186,650
Oct 9, 202575.2075.7674.0974.9374.76-0.74%64,318
Oct 8, 202576.2677.0575.1275.4975.32-0.62%38,884
Oct 7, 202576.6578.0075.7375.9675.79-0.94%55,876
Oct 6, 202575.0277.1974.4376.6876.512.94%60,339
Oct 3, 202574.2375.5074.0074.4974.320.87%42,086
Oct 2, 202574.1874.2572.9173.8573.68-0.67%48,487
Oct 1, 202574.1275.6673.4774.3574.18-0.63%91,002
Sep 30, 202575.2675.9273.8674.8274.65-0.82%79,246
Sep 29, 202576.5077.0774.5275.4475.27-1.17%68,365
Sep 26, 202576.3776.8375.8376.3376.160.41%52,635
Sep 25, 202576.1977.7675.3876.0275.85-1.07%105,974
Sep 24, 202577.6878.0876.0176.8476.67-0.63%42,647
Sep 23, 202577.8979.5777.0577.3377.16-0.22%45,807
Sep 22, 202578.9680.1677.3277.5077.33-2.02%59,377
Sep 19, 202580.4280.5078.2779.1078.92-1.98%332,596
Sep 18, 202578.4480.8878.1780.7080.523.33%114,602
Sep 17, 202577.8180.3677.3278.1077.930.83%88,383
Sep 16, 202579.1880.1576.3177.4677.29-1.94%217,614
Sep 15, 202577.5779.4675.9978.9978.811.99%152,770
Sep 12, 202579.0079.0075.9577.4577.28-1.89%181,704
Sep 11, 202577.9679.1477.3078.9478.761.18%225,532
Sep 10, 202578.6279.4177.7378.0277.85-0.70%57,624
Sep 9, 202580.0080.4978.4178.5778.39-1.80%69,539
Sep 8, 202580.2080.2078.8180.0179.830.68%64,163
Sep 5, 202580.2181.3378.7779.4779.29-0.67%50,346
Sep 4, 202578.9280.0178.6680.0179.831.94%41,381
Sep 3, 202578.9979.6678.2078.4978.31-0.62%45,192
Sep 2, 202578.7279.5377.3878.9878.80-0.52%50,054
Aug 29, 202579.4880.4679.0079.3979.21-0.03%57,642
Aug 28, 202579.7779.7779.0079.4179.230.62%47,747
Aug 27, 202578.0380.1078.0378.9278.740.79%74,206
Aug 26, 202578.1978.6877.6078.3078.121.16%61,173
Aug 25, 202576.9778.6676.5077.4077.230.62%48,778
Aug 22, 202572.8277.3172.8276.9276.755.82%70,460
Aug 21, 202572.4873.2372.2472.6972.53-0.03%31,539