Metropolitan Bank Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	89.37	90.35	87.78	89.19	89.19	-0.39%	278,021
Jan 27, 2026	88.11	90.11	87.74	89.54	89.54	0.87%	275,852
Jan 26, 2026	89.86	90.63	88.08	88.77	88.57	-1.17%	125,286
Jan 23, 2026	94.02	95.95	89.20	89.82	89.62	-5.40%	190,105
Jan 22, 2026	91.61	96.75	91.61	94.95	94.74	4.67%	305,604
Jan 21, 2026	80.57	91.02	80.56	90.71	90.51	13.91%	630,171
Jan 20, 2026	78.71	81.31	78.16	79.63	79.45	0.16%	135,452
Jan 16, 2026	81.75	81.75	79.20	79.50	79.32	-3.32%	175,590
Jan 15, 2026	80.62	83.48	80.62	82.23	82.04	1.29%	106,022
Jan 14, 2026	79.73	81.18	79.73	81.18	81.00	1.81%	65,852
Jan 13, 2026	80.83	80.86	79.63	79.74	79.56	-0.66%	70,223
Jan 12, 2026	79.43	80.27	76.58	80.27	80.09	0.38%	82,999
Jan 9, 2026	81.32	82.32	79.29	79.97	79.79	-1.73%	112,677
Jan 8, 2026	78.54	81.39	74.05	81.38	81.20	3.13%	132,745
Jan 7, 2026	79.10	80.06	77.29	78.91	78.73	-0.79%	179,503
Jan 6, 2026	79.08	79.90	77.72	79.54	79.36	-0.39%	109,248
Jan 5, 2026	76.84	80.66	76.38	79.85	79.67	3.74%	242,502
Jan 2, 2026	77.00	78.15	74.69	76.97	76.80	0.80%	92,960
Dec 31, 2025	76.95	77.00	75.39	76.36	76.19	-0.48%	89,634
Dec 30, 2025	77.63	77.63	76.00	76.73	76.56	-1.01%	102,019
Dec 29, 2025	77.90	80.37	77.10	77.51	77.34	-1.02%	83,287
Dec 26, 2025	78.29	79.25	76.63	78.31	78.13	-0.03%	112,636
Dec 24, 2025	78.02	79.15	76.58	78.33	78.15	-0.05%	60,197
Dec 23, 2025	80.05	81.81	78.37	78.37	78.19	-1.91%	88,330
Dec 22, 2025	80.57	81.58	79.17	79.90	79.72	-1.09%	87,071
Dec 19, 2025	81.48	82.48	80.04	80.78	80.60	-1.00%	174,191
Dec 18, 2025	81.26	82.25	80.39	81.60	81.42	1.00%	81,273
Dec 17, 2025	79.90	82.45	79.55	80.79	80.61	1.46%	94,804
Dec 16, 2025	80.20	81.42	79.08	79.63	79.45	-0.33%	97,365
Dec 15, 2025	80.47	81.00	79.21	79.89	79.71	-0.05%	76,183
Dec 12, 2025	80.78	81.00	78.87	79.93	79.75	-0.70%	56,492
Dec 11, 2025	80.78	82.38	80.05	80.49	80.31	-0.53%	116,512
Dec 10, 2025	78.00	81.29	77.90	80.92	80.74	3.80%	84,576
Dec 9, 2025	78.25	79.83	72.50	77.96	77.78	0.09%	59,943
Dec 8, 2025	77.85	78.69	76.82	77.89	77.71	0.52%	73,789
Dec 5, 2025	77.68	78.49	76.85	77.49	77.32	-0.62%	56,808
Dec 4, 2025	77.16	78.36	76.36	77.97	77.79	1.60%	60,792
Dec 3, 2025	75.01	77.59	71.71	76.74	76.57	2.66%	181,136
Dec 2, 2025	75.20	75.91	74.50	74.75	74.58	-0.60%	91,846
Dec 1, 2025	74.00	75.35	74.00	75.20	75.03	0.79%	121,925
Nov 28, 2025	74.29	75.34	74.29	74.61	74.44	-0.63%	22,366
Nov 26, 2025	74.87	76.00	74.85	75.08	74.91	-0.29%	46,925
Nov 25, 2025	73.50	75.68	73.16	75.30	75.13	3.63%	91,662
Nov 24, 2025	72.73	73.67	71.88	72.66	72.50	-0.40%	65,872
Nov 21, 2025	70.20	73.17	70.04	72.95	72.79	4.29%	67,204
Nov 20, 2025	70.39	71.56	69.66	69.95	69.79	0.43%	100,242
Nov 19, 2025	68.67	69.90	68.67	69.65	69.49	1.28%	59,978
Nov 18, 2025	67.73	69.34	67.17	68.77	68.62	0.54%	72,704
Nov 17, 2025	70.46	70.46	67.38	68.40	68.25	-1.70%	152,915
Nov 14, 2025	68.99	69.82	68.50	69.58	69.42	0.35%	66,146