Metropolitan Bank Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	90.41	91.47	89.96	90.53	90.53	0.42%	74,709
May 7, 2026	91.03	91.98	89.38	90.15	90.15	-0.63%	67,380
May 6, 2026	91.12	92.99	89.86	90.72	90.72	0.37%	75,771
May 5, 2026	87.86	90.41	87.35	90.39	90.39	2.82%	99,825
May 4, 2026	88.87	90.27	87.81	87.91	87.91	-1.84%	93,766
May 1, 2026	88.12	89.99	86.93	89.56	89.56	1.37%	119,809
Apr 30, 2026	88.05	90.00	88.00	88.35	88.10	-0.39%	128,014
Apr 29, 2026	90.29	90.65	87.91	88.70	88.45	-2.37%	90,964
Apr 28, 2026	91.17	91.55	90.50	90.85	90.59	0.79%	137,188
Apr 27, 2026	88.21	90.50	88.01	90.14	89.88	2.42%	77,750
Apr 24, 2026	89.16	89.16	87.44	88.01	87.76	-1.30%	117,447
Apr 23, 2026	88.19	89.82	87.60	89.17	88.92	1.76%	134,385
Apr 22, 2026	90.09	90.75	86.02	87.63	87.38	-1.37%	353,277
Apr 21, 2026	91.82	93.00	88.13	88.85	88.60	-2.74%	155,767
Apr 20, 2026	88.61	91.35	88.61	91.35	91.09	2.62%	283,928
Apr 17, 2026	88.89	92.34	88.89	89.02	88.77	1.75%	214,937
Apr 16, 2026	89.97	89.97	87.04	87.49	87.24	-1.93%	217,907
Apr 15, 2026	89.74	90.28	88.06	89.21	88.96	-0.58%	322,871
Apr 14, 2026	90.08	90.88	88.64	89.73	89.48	-0.65%	379,152
Apr 13, 2026	89.10	90.44	88.78	90.32	90.06	0.53%	120,062
Apr 10, 2026	90.00	90.21	88.31	89.84	89.59	-0.24%	135,684
Apr 9, 2026	88.12	90.68	87.76	90.06	89.81	1.90%	325,278
Apr 8, 2026	88.14	89.90	87.76	88.38	88.13	3.03%	116,688
Apr 7, 2026	84.50	85.78	84.00	85.78	85.54	0.92%	125,406
Apr 6, 2026	83.67	85.25	82.14	85.00	84.76	1.83%	114,600
Apr 2, 2026	82.62	83.70	81.75	83.47	83.23	0.45%	109,527
Apr 1, 2026	83.18	84.66	82.57	83.10	82.86	-0.23%	168,054
Mar 31, 2026	82.90	83.64	81.80	83.29	83.05	1.47%	190,740
Mar 30, 2026	81.02	82.98	80.54	82.08	81.85	1.77%	201,478
Mar 27, 2026	81.33	81.80	80.19	80.65	80.42	-1.83%	119,149
Mar 26, 2026	80.96	82.20	80.96	82.15	81.92	0.39%	69,601
Mar 25, 2026	82.90	83.63	81.36	81.83	81.60	-0.35%	83,311
Mar 24, 2026	80.65	83.42	80.50	82.12	81.89	0.29%	76,938
Mar 23, 2026	82.42	83.65	81.49	81.88	81.65	1.92%	92,672
Mar 20, 2026	81.52	81.52	79.79	80.34	80.11	-0.69%	205,777
Mar 19, 2026	78.06	81.50	78.05	80.90	80.67	2.51%	129,763
Mar 18, 2026	79.61	80.33	78.50	78.92	78.70	-1.30%	184,568
Mar 17, 2026	80.46	81.16	78.83	79.96	79.73	0.92%	200,296
Mar 16, 2026	80.14	81.44	79.21	79.23	79.01	0.41%	121,701
Mar 13, 2026	79.22	79.40	76.94	78.91	78.69	0.70%	152,589
Mar 12, 2026	77.77	79.65	76.32	78.36	78.14	-1.01%	136,646
Mar 11, 2026	79.16	79.52	78.20	79.16	78.94	-0.58%	125,383
Mar 10, 2026	78.75	81.84	78.44	79.62	79.39	0.56%	148,045
Mar 9, 2026	77.76	79.93	76.00	79.18	78.96	-0.23%	181,471
Mar 6, 2026	79.64	81.36	77.66	79.36	79.14	-2.79%	342,966
Mar 5, 2026	82.46	83.67	81.26	81.64	81.41	-2.51%	112,176
Mar 4, 2026	84.59	85.55	83.08	83.74	83.50	-0.14%	123,193
Mar 3, 2026	83.78	85.96	82.20	83.86	83.62	-2.41%	176,890
Mar 2, 2026	83.17	87.08	82.38	85.93	85.69	2.12%	236,489
Feb 27, 2026	85.00	85.25	81.47	84.15	83.91	-2.49%	736,511