Metropolitan Bank Holding Corp. (MCB)
NYSE: MCB · Real-Time Price · USD
95.90
+4.40 (4.81%)
At close: Oct 22, 2026, 4:00 PM EDT
95.92
+0.02 (0.02%)
After-hours: Oct 22, 2026, 7:30 PM EDT
Metropolitan Bank Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 91.41 | 95.99 | 91.41 | 95.90 | 95.90 | 4.81% | 221,314 |
| Oct 21, 2026 | 95.00 | 95.00 | 90.31 | 91.50 | 91.50 | 2.96% | 347,967 |
| Oct 20, 2026 | 87.58 | 89.33 | 87.09 | 88.87 | 88.87 | 2.70% | 205,803 |
| Oct 19, 2026 | 86.94 | 87.42 | 86.06 | 86.53 | 86.53 | -0.81% | 104,237 |
| Oct 16, 2026 | 87.69 | 89.09 | 86.95 | 87.24 | 87.24 | -0.19% | 99,631 |
| Oct 15, 2026 | 86.52 | 88.00 | 86.52 | 87.41 | 87.41 | 1.31% | 170,353 |
| Oct 14, 2026 | 85.06 | 86.60 | 84.51 | 86.28 | 86.28 | -0.03% | 182,968 |
| Oct 13, 2026 | 87.24 | 88.40 | 86.21 | 86.31 | 86.31 | -0.67% | 88,634 |
| Oct 12, 2026 | 86.63 | 88.41 | 86.60 | 86.89 | 86.89 | 0.31% | 135,070 |
| Oct 9, 2026 | 87.85 | 87.85 | 86.14 | 86.62 | 86.62 | -0.99% | 93,873 |
| Oct 8, 2026 | 86.36 | 88.24 | 86.36 | 87.49 | 87.49 | 0.51% | 94,385 |
| Oct 7, 2026 | 88.21 | 88.28 | 86.87 | 87.05 | 87.05 | -1.89% | 116,672 |
| Oct 6, 2026 | 89.03 | 89.84 | 88.20 | 88.73 | 88.73 | 0.21% | 84,733 |
| Oct 5, 2026 | 89.71 | 89.71 | 87.48 | 88.54 | 88.54 | -0.80% | 143,922 |
| Oct 2, 2026 | 88.42 | 89.75 | 88.25 | 89.25 | 89.25 | 1.88% | 105,061 |
| Oct 1, 2026 | 86.72 | 87.76 | 85.00 | 87.60 | 87.60 | 0.55% | 127,214 |
| Sep 30, 2026 | 87.34 | 87.91 | 86.38 | 87.12 | 87.12 | -0.41% | 104,689 |
| Sep 29, 2026 | 88.84 | 89.32 | 86.82 | 87.48 | 87.48 | -1.31% | 112,151 |
| Sep 28, 2026 | 89.82 | 89.95 | 88.43 | 88.64 | 88.64 | -1.07% | 134,984 |
| Sep 25, 2026 | 88.96 | 90.21 | 88.80 | 89.60 | 89.60 | 1.11% | 117,802 |
| Sep 24, 2026 | 88.23 | 88.90 | 87.50 | 88.62 | 88.62 | 1.01% | 102,784 |
| Sep 23, 2026 | 88.19 | 89.20 | 87.53 | 87.73 | 87.73 | -0.71% | 114,934 |
| Sep 22, 2026 | 90.00 | 90.30 | 88.28 | 88.36 | 88.36 | -1.02% | 130,736 |
| Sep 21, 2026 | 89.32 | 90.30 | 88.84 | 89.27 | 89.27 | 0.09% | 145,115 |
| Sep 18, 2026 | 88.37 | 89.36 | 87.30 | 89.19 | 89.19 | 0.29% | 174,971 |
| Sep 17, 2026 | 90.61 | 91.03 | 88.60 | 88.93 | 88.93 | -0.90% | 132,251 |
| Sep 16, 2026 | 90.90 | 90.90 | 87.95 | 89.74 | 89.74 | -0.84% | 129,194 |
| Sep 15, 2026 | 90.92 | 92.36 | 90.21 | 90.50 | 90.50 | -0.87% | 149,636 |
| Sep 14, 2026 | 90.77 | 91.88 | 90.70 | 91.29 | 91.29 | 0.55% | 99,051 |
| 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 |