Metropolitan Bank Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	88.61	90.00	88.61	89.25	-	0.26%	15,233
Apr 17, 2026	88.89	92.34	88.89	89.02	89.02	1.75%	214,451
Apr 16, 2026	89.97	89.97	87.04	87.49	87.49	-1.93%	217,907
Apr 15, 2026	89.74	90.28	88.06	89.21	89.21	-0.58%	322,871
Apr 14, 2026	90.08	90.88	88.64	89.73	89.73	-0.65%	379,152
Apr 13, 2026	89.10	90.44	88.78	90.32	90.32	0.53%	120,062
Apr 10, 2026	90.00	90.21	88.31	89.84	89.84	-0.24%	135,684
Apr 9, 2026	88.12	90.68	87.76	90.06	90.06	1.90%	325,278
Apr 8, 2026	88.14	89.90	87.76	88.38	88.38	3.03%	116,688
Apr 7, 2026	84.50	85.78	84.00	85.78	85.78	0.92%	125,406
Apr 6, 2026	83.67	85.25	82.14	85.00	85.00	1.83%	114,600
Apr 2, 2026	82.62	83.70	81.75	83.47	83.47	0.45%	109,527
Apr 1, 2026	83.18	84.66	82.57	83.10	83.10	-0.23%	168,054
Mar 31, 2026	82.90	83.64	81.80	83.29	83.29	1.47%	183,920
Mar 30, 2026	81.02	82.98	80.54	82.08	82.08	1.77%	201,475
Mar 27, 2026	81.33	81.80	80.19	80.65	80.65	-1.83%	119,149
Mar 26, 2026	80.96	82.20	80.96	82.15	82.15	0.39%	69,601
Mar 25, 2026	82.90	83.63	81.36	81.83	81.83	-0.35%	74,909
Mar 24, 2026	80.65	83.42	80.50	82.12	82.12	0.29%	76,938
Mar 23, 2026	82.42	83.65	81.49	81.88	81.88	1.92%	92,672
Mar 20, 2026	81.52	81.52	79.79	80.34	80.34	-0.69%	205,777
Mar 19, 2026	78.06	81.50	78.05	80.90	80.90	2.51%	125,388
Mar 18, 2026	79.61	80.33	78.50	78.92	78.92	-1.30%	184,568
Mar 17, 2026	80.46	81.16	78.83	79.96	79.96	0.92%	200,296
Mar 16, 2026	80.14	81.44	79.21	79.23	79.23	0.41%	121,401
Mar 13, 2026	79.22	79.40	76.94	78.91	78.91	0.70%	152,589
Mar 12, 2026	77.77	79.65	76.32	78.36	78.36	-1.01%	136,646
Mar 11, 2026	79.16	79.52	78.20	79.16	79.16	-0.58%	125,383
Mar 10, 2026	78.75	81.84	78.44	79.62	79.62	0.56%	148,045
Mar 9, 2026	77.76	79.93	76.00	79.18	79.18	-0.23%	181,471
Mar 6, 2026	79.64	81.36	77.66	79.36	79.36	-2.79%	342,966
Mar 5, 2026	82.46	83.67	81.26	81.64	81.64	-2.51%	112,176
Mar 4, 2026	84.59	85.55	83.08	83.74	83.74	-0.14%	123,193
Mar 3, 2026	83.78	85.96	82.20	83.86	83.86	-2.41%	176,890
Mar 2, 2026	83.17	87.08	82.38	85.93	85.93	2.12%	236,489
Feb 27, 2026	85.00	85.25	81.47	84.15	84.15	-2.49%	736,511
Feb 26, 2026	87.00	88.51	85.00	86.30	86.30	-8.04%	1,096,608
Feb 25, 2026	92.20	94.97	91.10	93.85	93.85	3.38%	87,931
Feb 24, 2026	89.57	92.93	88.70	90.78	90.78	1.20%	157,094
Feb 23, 2026	93.13	94.85	88.79	89.70	89.70	-4.69%	94,574
Feb 20, 2026	93.94	95.45	92.17	94.11	94.11	0.29%	93,852
Feb 19, 2026	94.63	95.53	92.13	93.84	93.84	-0.87%	156,254
Feb 18, 2026	94.17	96.33	93.82	94.66	94.66	0.25%	139,840
Feb 17, 2026	93.53	95.48	93.45	94.42	94.42	1.30%	78,522
Feb 13, 2026	92.49	94.18	91.39	93.21	93.21	0.64%	65,273
Feb 12, 2026	94.35	94.35	90.72	92.62	92.62	-1.14%	55,125
Feb 11, 2026	95.10	95.82	92.51	93.69	93.69	-0.71%	72,700
Feb 10, 2026	95.26	97.15	93.62	94.36	94.36	-1.40%	74,774
Feb 9, 2026	96.12	97.84	95.50	95.70	95.70	-0.72%	88,626
Feb 6, 2026	95.61	97.07	94.80	96.39	96.39	1.24%	84,113