Metropolitan Bank Holding Corp. (MCB)
NYSE: MCB · Real-Time Price · USD
82.08
+1.43 (1.77%)
At close: Mar 30, 2026, 4:00 PM EDT
82.08
0.00 (0.00%)
After-hours: Mar 30, 2026, 4:20 PM EDT
Metropolitan Bank Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 80.83 | 82.06 | 80.83 | 81.93 | - | 1.59% | 201,474 |
| Mar 27, 2026 | 81.33 | 81.80 | 80.19 | 80.65 | 80.65 | -1.83% | 119,149 |
| Mar 26, 2026 | 80.96 | 82.20 | 80.96 | 82.15 | 82.15 | 0.39% | 69,601 |
| Mar 25, 2026 | 82.90 | 83.63 | 81.36 | 81.83 | 81.83 | -0.35% | 74,909 |
| Mar 24, 2026 | 80.65 | 83.42 | 80.50 | 82.12 | 82.12 | 0.29% | 76,938 |
| Mar 23, 2026 | 82.42 | 83.65 | 81.49 | 81.88 | 81.88 | 1.92% | 92,672 |
| Mar 20, 2026 | 81.52 | 81.52 | 79.79 | 80.34 | 80.34 | -0.69% | 205,777 |
| Mar 19, 2026 | 78.06 | 81.50 | 78.05 | 80.90 | 80.90 | 2.51% | 125,388 |
| Mar 18, 2026 | 79.61 | 80.33 | 78.50 | 78.92 | 78.92 | -1.30% | 184,568 |
| Mar 17, 2026 | 80.46 | 81.16 | 78.83 | 79.96 | 79.96 | 0.92% | 200,296 |
| Mar 16, 2026 | 80.14 | 81.44 | 79.21 | 79.23 | 79.23 | 0.41% | 121,401 |
| Mar 13, 2026 | 79.22 | 79.40 | 76.94 | 78.91 | 78.91 | 0.70% | 152,589 |
| Mar 12, 2026 | 77.77 | 79.65 | 76.32 | 78.36 | 78.36 | -1.01% | 136,646 |
| Mar 11, 2026 | 79.16 | 79.52 | 78.20 | 79.16 | 79.16 | -0.58% | 125,383 |
| Mar 10, 2026 | 78.75 | 81.84 | 78.44 | 79.62 | 79.62 | 0.56% | 148,045 |
| 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 |