Metropolitan Bank Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	78.75	80.84	78.44	80.21	-	1.29%	57,561
Mar 9, 2026	77.76	79.93	76.00	79.18	79.18	-0.23%	181,471
Mar 6, 2026	79.64	81.36	77.66	79.36	79.36	-2.79%	342,966
Mar 5, 2026	82.46	83.67	81.26	81.64	81.64	-2.51%	112,176
Mar 4, 2026	84.59	85.55	83.08	83.74	83.74	-0.14%	123,193
Mar 3, 2026	83.78	85.96	82.20	83.86	83.86	-2.41%	176,890
Mar 2, 2026	83.17	87.08	82.38	85.93	85.93	2.12%	236,489
Feb 27, 2026	85.00	85.25	81.47	84.15	84.15	-2.49%	736,511
Feb 26, 2026	87.00	88.51	85.00	86.30	86.30	-8.04%	1,096,608
Feb 25, 2026	92.20	94.97	91.10	93.85	93.85	3.38%	87,931
Feb 24, 2026	89.57	92.93	88.70	90.78	90.78	1.20%	157,094
Feb 23, 2026	93.13	94.85	88.79	89.70	89.70	-4.69%	94,574
Feb 20, 2026	93.94	95.45	92.17	94.11	94.11	0.29%	93,852
Feb 19, 2026	94.63	95.53	92.13	93.84	93.84	-0.87%	156,254
Feb 18, 2026	94.17	96.33	93.82	94.66	94.66	0.25%	139,840
Feb 17, 2026	93.53	95.48	93.45	94.42	94.42	1.30%	78,522
Feb 13, 2026	92.49	94.18	91.39	93.21	93.21	0.64%	65,273
Feb 12, 2026	94.35	94.35	90.72	92.62	92.62	-1.14%	55,125
Feb 11, 2026	95.10	95.82	92.51	93.69	93.69	-0.71%	72,700
Feb 10, 2026	95.26	97.15	93.62	94.36	94.36	-1.40%	74,774
Feb 9, 2026	96.12	97.84	95.50	95.70	95.70	-0.72%	88,626
Feb 6, 2026	95.61	97.07	94.80	96.39	96.39	1.24%	84,113
Feb 5, 2026	95.71	95.71	94.04	95.21	95.21	-0.41%	88,931
Feb 4, 2026	96.19	97.63	94.02	95.60	95.60	0.67%	108,626
Feb 3, 2026	94.93	96.82	93.36	94.96	94.96	0.36%	102,041
Feb 2, 2026	92.42	95.99	88.50	94.62	94.62	2.18%	138,816
Jan 30, 2026	91.51	92.97	89.33	92.60	92.60	0.65%	142,582
Jan 29, 2026	90.20	92.00	89.41	92.00	92.00	3.15%	303,585
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