Metropolitan Bank Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	96.95	97.95	96.40	97.16	97.16	-0.38%	95,628
Jul 10, 2026	97.49	99.00	96.60	97.53	97.53	-0.36%	180,045
Jul 9, 2026	96.99	98.19	96.97	97.88	97.88	1.92%	109,622
Jul 8, 2026	96.90	96.90	95.01	96.04	96.04	-1.06%	123,810
Jul 7, 2026	99.83	100.50	97.07	97.07	97.07	-3.13%	119,420
Jul 6, 2026	98.34	101.01	98.28	100.21	100.21	1.71%	111,541
Jul 2, 2026	100.95	102.04	97.50	98.53	98.53	-2.03%	181,325
Jul 1, 2026	98.98	101.63	98.52	100.57	100.57	1.83%	175,850
Jun 30, 2026	99.24	99.60	98.11	98.76	98.76	-0.58%	122,610
Jun 29, 2026	99.31	99.47	97.41	99.34	99.34	-0.48%	107,620
Jun 26, 2026	97.51	100.00	97.51	99.82	99.82	2.33%	595,621
Jun 25, 2026	97.35	98.81	96.09	97.55	97.55	0.07%	136,513
Jun 24, 2026	96.87	98.52	95.70	97.48	97.48	0.43%	108,931
Jun 23, 2026	96.37	97.25	95.00	97.06	97.06	2.69%	158,536
Jun 22, 2026	93.47	95.84	93.47	94.52	94.52	1.51%	117,043
Jun 18, 2026	93.91	95.44	93.11	93.11	93.11	-0.05%	226,894
Jun 17, 2026	96.62	96.85	92.69	93.16	93.16	-2.85%	131,226
Jun 16, 2026	95.39	97.10	94.88	95.89	95.89	1.19%	81,997
Jun 15, 2026	96.99	97.69	94.56	94.76	94.76	-1.94%	67,408
Jun 12, 2026	96.87	97.84	95.44	96.63	96.63	0.47%	107,583
Jun 11, 2026	94.32	96.19	93.28	96.18	96.18	2.44%	91,131
Jun 10, 2026	93.92	95.36	91.83	93.89	93.89	-0.04%	138,775
Jun 9, 2026	92.99	94.86	92.49	93.93	93.93	2.40%	65,642
Jun 8, 2026	91.11	92.77	91.11	91.73	91.73	0.97%	60,995
Jun 5, 2026	90.71	91.77	89.87	90.85	90.85	0.53%	63,702
Jun 4, 2026	88.54	90.77	88.50	90.37	90.37	3.62%	92,857
Jun 3, 2026	89.62	89.62	86.99	87.21	87.21	-3.19%	86,305
Jun 2, 2026	87.55	90.21	87.55	90.08	90.08	1.80%	105,663
Jun 1, 2026	88.94	89.60	87.86	88.49	88.49	-1.15%	130,093
May 29, 2026	90.00	91.20	89.45	89.52	89.52	-0.52%	193,564
May 28, 2026	89.72	90.50	88.31	89.99	89.99	0.29%	112,383
May 27, 2026	91.72	91.72	89.15	89.73	89.73	-1.77%	64,962
May 26, 2026	91.87	94.68	90.98	91.35	91.35	0.15%	190,791
May 22, 2026	91.35	92.14	90.90	91.21	91.21	-0.10%	73,822
May 21, 2026	90.08	91.69	89.54	91.30	91.30	0.48%	88,410
May 20, 2026	88.60	91.80	87.99	90.86	90.86	2.86%	163,118
May 19, 2026	87.90	89.08	86.61	88.33	88.33	0.17%	93,767
May 18, 2026	87.24	89.65	87.24	88.18	88.18	1.21%	158,133
May 15, 2026	88.31	88.39	85.58	87.13	87.13	-1.50%	258,315
May 14, 2026	87.76	88.85	87.40	88.46	88.46	2.18%	95,731
May 13, 2026	87.53	87.76	86.26	86.57	86.57	-1.49%	92,316
May 12, 2026	88.09	88.33	86.01	87.88	87.88	0.08%	62,215
May 11, 2026	90.62	91.03	87.04	87.81	87.81	-3.00%	178,461
May 8, 2026	90.41	91.47	89.96	90.53	90.53	0.42%	75,933
May 7, 2026	91.03	91.98	89.38	90.15	90.15	-0.63%	69,393
May 6, 2026	91.12	92.99	89.86	90.72	90.72	0.37%	75,944
May 5, 2026	87.86	90.41	87.35	90.39	90.39	2.82%	100,215
May 4, 2026	88.87	90.27	87.81	87.91	87.91	-1.84%	95,100
May 1, 2026	88.12	89.99	86.93	89.56	89.56	1.66%	119,809
Apr 30, 2026	88.05	90.00	88.00	88.35	88.10	-0.39%	128,014