Metropolitan Bank Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	92.24	93.08	91.06	91.94	91.94	0.34%	103,215
Aug 20, 2026	91.03	92.46	90.75	91.63	91.63	0.24%	108,196
Aug 19, 2026	93.03	93.42	91.21	91.41	91.41	-1.27%	129,901
Aug 18, 2026	93.39	93.50	92.39	92.59	92.59	-0.80%	73,854
Aug 17, 2026	94.14	94.97	92.88	93.34	93.34	-0.74%	67,234
Aug 14, 2026	94.41	94.90	93.46	94.04	94.04	-0.38%	122,645
Aug 13, 2026	95.29	95.95	93.67	94.40	94.40	-0.20%	104,872
Aug 12, 2026	93.66	95.13	93.32	94.59	94.59	1.80%	83,501
Aug 11, 2026	92.97	93.64	92.51	92.92	92.92	0.54%	96,002
Aug 10, 2026	92.01	92.70	91.66	92.42	92.42	-0.47%	88,995
Aug 7, 2026	93.48	93.87	92.24	92.86	92.86	0.01%	70,529
Aug 6, 2026	94.04	94.76	92.67	92.85	92.85	-1.27%	86,695
Aug 5, 2026	94.60	94.61	93.12	94.04	94.04	-0.18%	94,579
Aug 4, 2026	92.80	95.66	91.80	94.21	94.21	1.72%	145,293
Aug 3, 2026	92.68	93.95	92.25	92.62	92.62	0.15%	143,506
Jul 31, 2026	93.00	93.27	92.00	92.48	92.48	0.01%	170,497
Jul 30, 2026	93.49	94.08	92.10	92.82	92.47	0.26%	96,551
Jul 29, 2026	91.26	93.20	88.84	92.58	92.23	0.56%	273,961
Jul 28, 2026	91.52	93.00	89.37	92.06	91.71	0.91%	218,176
Jul 27, 2026	92.11	92.35	91.01	91.23	90.89	0.22%	125,003
Jul 24, 2026	91.30	93.22	90.05	91.03	90.69	0.26%	131,434
Jul 23, 2026	88.99	91.27	88.39	90.79	90.45	0.67%	234,938
Jul 22, 2026	87.30	91.86	86.49	90.19	89.85	-8.96%	596,483
Jul 21, 2026	99.37	99.37	97.24	99.07	98.70	0.53%	188,907
Jul 20, 2026	98.17	98.75	97.21	98.55	98.18	0.10%	108,566
Jul 17, 2026	99.89	100.84	98.19	98.45	98.08	-2.87%	104,809
Jul 16, 2026	98.26	101.38	98.26	101.36	100.98	3.01%	115,586
Jul 15, 2026	96.95	99.12	96.34	98.40	98.03	1.55%	95,299
Jul 14, 2026	97.49	98.41	96.54	96.90	96.53	-0.27%	108,626
Jul 13, 2026	96.95	97.95	96.40	97.16	96.79	-0.38%	95,634
Jul 10, 2026	97.49	99.00	96.60	97.53	97.16	-0.36%	180,045
Jul 9, 2026	96.99	98.19	96.97	97.88	97.51	1.92%	111,493
Jul 8, 2026	96.90	96.90	95.01	96.04	95.68	-1.06%	126,070
Jul 7, 2026	99.83	100.50	97.07	97.07	96.70	-3.13%	119,420
Jul 6, 2026	98.34	101.01	98.28	100.21	99.83	1.71%	111,785
Jul 2, 2026	100.95	102.04	97.50	98.53	98.16	-2.03%	181,606
Jul 1, 2026	98.98	101.63	98.52	100.57	100.19	1.83%	176,020
Jun 30, 2026	99.24	99.60	98.11	98.76	98.39	-0.58%	122,828
Jun 29, 2026	99.31	99.47	97.41	99.34	98.97	-0.48%	110,935
Jun 26, 2026	97.51	100.00	97.51	99.82	99.44	2.33%	603,248
Jun 25, 2026	97.35	98.81	96.09	97.55	97.18	0.07%	138,007
Jun 24, 2026	96.87	98.52	95.70	97.48	97.11	0.43%	109,278
Jun 23, 2026	96.37	97.25	95.00	97.06	96.69	2.69%	158,536
Jun 22, 2026	93.47	95.84	93.47	94.52	94.16	1.51%	118,016
Jun 18, 2026	93.91	95.44	93.11	93.11	92.76	-0.05%	251,598
Jun 17, 2026	96.62	96.85	92.69	93.16	92.81	-2.85%	131,226
Jun 16, 2026	95.39	97.10	94.88	95.89	95.53	1.19%	91,295
Jun 15, 2026	96.99	97.69	94.56	94.76	94.40	-1.94%	68,079
Jun 12, 2026	96.87	97.84	95.44	96.63	96.27	0.47%	108,168
Jun 11, 2026	94.32	96.19	93.28	96.18	95.82	2.44%	93,059