Metropolitan Bank Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	92.68	93.94	92.25	93.37	-	0.96%	32,906
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
Jul 1, 2026	98.98	101.63	98.52	100.57	100.19	1.83%	176,020
Jun 30, 2026	99.24	99.60	98.11	98.76	98.39	-0.58%	122,828
Jun 29, 2026	99.31	99.47	97.41	99.34	98.97	-0.48%	110,935
Jun 26, 2026	97.51	100.00	97.51	99.82	99.44	2.33%	603,248
Jun 25, 2026	97.35	98.81	96.09	97.55	97.18	0.07%	138,007
Jun 24, 2026	96.87	98.52	95.70	97.48	97.11	0.43%	109,278
Jun 23, 2026	96.37	97.25	95.00	97.06	96.69	2.69%	158,536
Jun 22, 2026	93.47	95.84	93.47	94.52	94.16	1.51%	118,016
Jun 18, 2026	93.91	95.44	93.11	93.11	92.76	-0.05%	251,598
Jun 17, 2026	96.62	96.85	92.69	93.16	92.81	-2.85%	131,226
Jun 16, 2026	95.39	97.10	94.88	95.89	95.53	1.19%	91,295
Jun 15, 2026	96.99	97.69	94.56	94.76	94.40	-1.94%	68,079
Jun 12, 2026	96.87	97.84	95.44	96.63	96.27	0.47%	108,168
Jun 11, 2026	94.32	96.19	93.28	96.18	95.82	2.44%	93,059
Jun 10, 2026	93.92	95.36	91.83	93.89	93.54	-0.04%	138,775
Jun 9, 2026	92.99	94.86	92.49	93.93	93.58	2.40%	67,409
Jun 8, 2026	91.11	92.77	91.11	91.73	91.38	0.97%	60,995
Jun 5, 2026	90.71	91.77	89.87	90.85	90.51	0.53%	66,835
Jun 4, 2026	88.54	90.77	88.50	90.37	90.03	3.62%	92,857
Jun 3, 2026	89.62	89.62	86.99	87.21	86.88	-3.19%	86,305
Jun 2, 2026	87.55	90.21	87.55	90.08	89.74	1.80%	108,109
Jun 1, 2026	88.94	89.60	87.86	88.49	88.16	-1.15%	134,840
May 29, 2026	90.00	91.20	89.45	89.52	89.18	-0.52%	194,196
May 28, 2026	89.72	90.50	88.31	89.99	89.65	0.29%	114,304
May 27, 2026	91.72	91.72	89.15	89.73	89.39	-1.77%	69,758
May 26, 2026	91.87	94.68	90.98	91.35	91.01	0.15%	192,299
May 22, 2026	91.35	92.14	90.90	91.21	90.87	-0.10%	74,745
May 21, 2026	90.08	91.69	89.54	91.30	90.96	0.48%	88,411