Metropolitan Bank Holding Corp. (MCB)
NYSE: MCB · Real-Time Price · USD
96.51
+0.07 (0.07%)
At close: Nov 11, 2026, 4:00 PM EST
96.56
+0.05 (0.05%)
After-hours: Nov 11, 2026, 7:30 PM EST
Metropolitan Bank Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 96.34 | 97.36 | 95.75 | 96.51 | 96.51 | 0.07% | 86,781 |
| Nov 10, 2026 | 96.62 | 96.98 | 93.87 | 96.44 | 96.44 | 0.01% | 235,347 |
| Nov 9, 2026 | 96.50 | 97.42 | 95.77 | 96.43 | 96.43 | 1.01% | 270,138 |
| Nov 6, 2026 | 94.10 | 95.80 | 91.08 | 95.47 | 95.47 | 0.41% | 92,807 |
| Nov 5, 2026 | 98.00 | 99.35 | 94.29 | 95.08 | 95.08 | -2.66% | 149,793 |
| Nov 4, 2026 | 98.00 | 99.30 | 97.07 | 97.68 | 97.68 | 1.74% | 162,027 |
| Nov 3, 2026 | 97.53 | 97.98 | 95.65 | 96.01 | 96.01 | -1.70% | 181,223 |
| Nov 2, 2026 | 96.20 | 98.33 | 96.20 | 97.67 | 97.67 | 2.30% | 180,519 |
| Oct 30, 2026 | 96.24 | 96.78 | 94.77 | 95.47 | 95.47 | -0.58% | 124,178 |
| Oct 29, 2026 | 97.47 | 98.69 | 95.85 | 96.43 | 96.03 | -0.20% | 150,143 |
| Oct 28, 2026 | 96.93 | 96.99 | 95.04 | 96.62 | 96.22 | -0.09% | 152,648 |
| Oct 27, 2026 | 97.51 | 98.00 | 96.26 | 96.71 | 96.31 | -0.72% | 170,072 |
| Oct 26, 2026 | 97.33 | 98.45 | 96.96 | 97.41 | 97.01 | 0.55% | 135,336 |
| Oct 23, 2026 | 95.15 | 98.04 | 95.01 | 96.88 | 96.48 | 1.02% | 292,187 |
| Oct 22, 2026 | 91.41 | 95.99 | 91.41 | 95.90 | 95.50 | 4.81% | 221,317 |
| Oct 21, 2026 | 95.00 | 95.00 | 90.31 | 91.50 | 91.12 | 2.96% | 347,970 |
| Oct 20, 2026 | 87.58 | 89.33 | 87.09 | 88.87 | 88.50 | 2.70% | 205,832 |
| Oct 19, 2026 | 86.94 | 87.42 | 86.06 | 86.53 | 86.17 | -0.81% | 107,262 |
| Oct 16, 2026 | 87.69 | 89.09 | 86.95 | 87.24 | 86.88 | -0.19% | 110,287 |
| Oct 15, 2026 | 86.52 | 88.00 | 86.52 | 87.41 | 87.05 | 1.31% | 178,053 |
| Oct 14, 2026 | 85.06 | 86.60 | 84.51 | 86.28 | 85.92 | -0.03% | 182,971 |
| Oct 13, 2026 | 87.24 | 88.40 | 86.21 | 86.31 | 85.95 | -0.67% | 88,645 |
| Oct 12, 2026 | 86.63 | 88.41 | 86.60 | 86.89 | 86.53 | 0.31% | 135,071 |
| Oct 9, 2026 | 87.85 | 87.85 | 86.14 | 86.62 | 86.26 | -0.99% | 97,349 |
| Oct 8, 2026 | 86.36 | 88.24 | 86.36 | 87.49 | 87.13 | 0.51% | 94,394 |
| Oct 7, 2026 | 88.21 | 88.28 | 86.87 | 87.05 | 86.69 | -1.89% | 121,819 |
| Oct 6, 2026 | 89.03 | 89.84 | 88.20 | 88.73 | 88.36 | 0.21% | 85,271 |
| Oct 5, 2026 | 89.71 | 89.71 | 87.48 | 88.54 | 88.17 | -0.80% | 202,723 |
| Oct 2, 2026 | 88.42 | 89.75 | 88.25 | 89.25 | 88.88 | 1.88% | 105,062 |
| Oct 1, 2026 | 86.72 | 87.76 | 85.00 | 87.60 | 87.24 | 0.55% | 127,216 |
| Sep 30, 2026 | 87.34 | 87.91 | 86.38 | 87.12 | 86.76 | -0.41% | 119,156 |
| Sep 29, 2026 | 88.84 | 89.32 | 86.82 | 87.48 | 87.12 | -1.31% | 112,154 |
| Sep 28, 2026 | 89.82 | 89.95 | 88.43 | 88.64 | 88.27 | -1.07% | 139,121 |
| Sep 25, 2026 | 88.96 | 90.21 | 88.80 | 89.60 | 89.23 | 1.11% | 119,504 |
| Sep 24, 2026 | 88.23 | 88.90 | 87.50 | 88.62 | 88.25 | 1.01% | 102,786 |
| Sep 23, 2026 | 88.19 | 89.20 | 87.53 | 87.73 | 87.37 | -0.71% | 114,939 |
| Sep 22, 2026 | 90.00 | 90.30 | 88.28 | 88.36 | 87.99 | -1.02% | 134,467 |
| Sep 21, 2026 | 89.32 | 90.30 | 88.84 | 89.27 | 88.90 | 0.09% | 173,119 |
| Sep 18, 2026 | 88.37 | 89.36 | 87.30 | 89.19 | 88.82 | 0.29% | 193,951 |
| Sep 17, 2026 | 90.61 | 91.03 | 88.60 | 88.93 | 88.56 | -0.90% | 132,256 |
| Sep 16, 2026 | 90.90 | 90.90 | 87.95 | 89.74 | 89.37 | -0.84% | 129,824 |
| Sep 15, 2026 | 90.92 | 92.36 | 90.21 | 90.50 | 90.12 | -0.87% | 154,914 |
| Sep 14, 2026 | 90.77 | 91.88 | 90.70 | 91.29 | 90.91 | 0.55% | 112,755 |
| Sep 11, 2026 | 91.66 | 91.66 | 89.74 | 90.79 | 90.41 | 0.15% | 82,373 |
| Sep 10, 2026 | 89.92 | 90.85 | 89.45 | 90.65 | 90.27 | 0.49% | 242,650 |
| Sep 9, 2026 | 90.69 | 91.94 | 89.64 | 90.21 | 89.84 | -1.37% | 101,969 |
| Sep 8, 2026 | 92.37 | 92.72 | 91.27 | 91.46 | 91.08 | -1.86% | 73,770 |
| Sep 4, 2026 | 91.94 | 93.52 | 91.94 | 93.19 | 92.80 | 1.22% | 116,794 |
| Sep 3, 2026 | 91.53 | 93.19 | 91.53 | 92.07 | 91.69 | 0.68% | 123,848 |
| Sep 2, 2026 | 90.24 | 92.07 | 90.24 | 91.45 | 91.07 | 2.19% | 66,851 |