Metropolitan Bank Holding Corp. (MCB)

NYSE: MCB · Real-Time Price · USD

90.79

+0.14 (0.15%)

At close: Sep 11, 2026, 4:00 PM EDT

90.99

+0.20 (0.22%)

After-hours: Sep 11, 2026, 7:42 PM EDT

Metropolitan Bank Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	91.66	91.66	89.74	90.79	90.79	0.15%	80,419
Sep 10, 2026	89.92	90.85	89.45	90.65	90.65	0.49%	242,643
Sep 9, 2026	90.69	91.94	89.64	90.21	90.21	-1.37%	101,864
Sep 8, 2026	92.37	92.72	91.27	91.46	91.46	-1.86%	73,421
Sep 4, 2026	91.94	93.52	91.94	93.19	93.19	1.22%	108,117
Sep 3, 2026	91.53	93.19	91.53	92.07	92.07	0.68%	103,045
Sep 2, 2026	90.24	92.07	90.24	91.45	91.45	2.19%	66,842
Sep 1, 2026	90.88	91.00	88.92	89.49	89.49	-1.42%	75,481
Aug 31, 2026	91.70	91.86	90.54	90.78	90.78	-1.10%	86,807
Aug 28, 2026	91.44	92.86	90.99	91.79	91.79	0.12%	88,731
Aug 27, 2026	90.65	91.99	90.05	91.68	91.68	0.39%	121,060
Aug 26, 2026	91.11	91.41	90.35	91.32	91.32	0.59%	76,108
Aug 25, 2026	90.91	92.21	90.40	90.78	90.78	0.34%	89,018
Aug 24, 2026	91.76	92.34	90.42	90.47	90.47	-1.60%	98,328
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