Metropolitan Bank Holding Corp. (MCB)
NYSE: MCB · Real-Time Price · USD
77.49
-0.48 (-0.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
Metropolitan Bank Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.68 | 78.49 | 76.85 | 77.49 | 77.49 | -0.62% | 56,808 |
| Dec 4, 2025 | 77.16 | 78.36 | 76.36 | 77.97 | 77.97 | 1.60% | 60,792 |
| Dec 3, 2025 | 75.01 | 77.59 | 71.71 | 76.74 | 76.74 | 2.66% | 181,136 |
| Dec 2, 2025 | 75.20 | 75.91 | 74.50 | 74.75 | 74.75 | -0.60% | 91,846 |
| Dec 1, 2025 | 74.00 | 75.35 | 74.00 | 75.20 | 75.20 | 0.79% | 121,925 |
| Nov 28, 2025 | 74.29 | 75.34 | 74.29 | 74.61 | 74.61 | -0.63% | 22,366 |
| Nov 26, 2025 | 74.87 | 76.00 | 74.85 | 75.08 | 75.08 | -0.29% | 46,925 |
| Nov 25, 2025 | 73.50 | 75.68 | 73.16 | 75.30 | 75.30 | 3.63% | 91,662 |
| Nov 24, 2025 | 72.73 | 73.67 | 71.88 | 72.66 | 72.66 | -0.40% | 65,872 |
| Nov 21, 2025 | 70.20 | 73.17 | 70.04 | 72.95 | 72.95 | 4.29% | 67,204 |
| Nov 20, 2025 | 70.39 | 71.56 | 69.66 | 69.95 | 69.95 | 0.43% | 100,242 |
| Nov 19, 2025 | 68.67 | 69.90 | 68.67 | 69.65 | 69.65 | 1.28% | 59,978 |
| Nov 18, 2025 | 67.73 | 69.34 | 67.17 | 68.77 | 68.77 | 0.54% | 72,704 |
| Nov 17, 2025 | 70.46 | 70.46 | 67.38 | 68.40 | 68.40 | -1.70% | 152,915 |
| Nov 14, 2025 | 68.99 | 69.82 | 68.50 | 69.58 | 69.58 | 0.35% | 66,146 |
| Nov 13, 2025 | 69.00 | 69.89 | 68.64 | 69.34 | 69.34 | 0.48% | 78,499 |
| Nov 12, 2025 | 69.70 | 70.68 | 68.95 | 69.01 | 69.01 | -1.05% | 87,569 |
| Nov 11, 2025 | 68.34 | 69.97 | 67.45 | 69.74 | 69.74 | 2.27% | 124,712 |
| Nov 10, 2025 | 67.25 | 68.83 | 66.80 | 68.19 | 68.19 | 1.88% | 94,274 |
| Nov 7, 2025 | 65.75 | 67.03 | 64.66 | 66.93 | 66.93 | 1.97% | 79,939 |
| Nov 6, 2025 | 66.27 | 66.31 | 65.10 | 65.64 | 65.64 | -0.86% | 73,121 |
| Nov 5, 2025 | 66.01 | 67.03 | 65.00 | 66.21 | 66.21 | 0.33% | 113,349 |
| Nov 4, 2025 | 66.52 | 67.05 | 65.28 | 65.99 | 65.99 | -1.18% | 163,291 |
| Nov 3, 2025 | 65.76 | 66.93 | 65.29 | 66.78 | 66.78 | 0.77% | 125,432 |
| Oct 31, 2025 | 66.18 | 67.18 | 65.75 | 66.27 | 66.27 | -0.56% | 132,142 |
| Oct 30, 2025 | 66.26 | 68.37 | 65.87 | 66.64 | 66.64 | -0.33% | 182,986 |
| Oct 29, 2025 | 68.00 | 68.67 | 66.32 | 66.86 | 66.71 | -1.44% | 155,540 |
| Oct 28, 2025 | 68.69 | 69.17 | 67.50 | 67.84 | 67.69 | -1.45% | 131,910 |
| Oct 27, 2025 | 71.05 | 71.72 | 67.83 | 68.84 | 68.69 | -2.91% | 151,784 |
| Oct 24, 2025 | 71.89 | 73.15 | 69.50 | 70.90 | 70.74 | -4.84% | 494,597 |
| Oct 23, 2025 | 75.08 | 75.50 | 73.21 | 74.51 | 74.34 | -1.01% | 128,189 |
| Oct 22, 2025 | 77.41 | 77.88 | 74.66 | 75.27 | 75.10 | -2.70% | 113,952 |
| Oct 21, 2025 | 74.77 | 78.10 | 74.40 | 77.36 | 77.19 | 2.26% | 141,174 |
| Oct 20, 2025 | 73.08 | 75.97 | 72.94 | 75.65 | 75.48 | 5.07% | 114,519 |
| Oct 17, 2025 | 73.09 | 73.42 | 71.63 | 72.00 | 71.84 | -0.10% | 114,368 |
| Oct 16, 2025 | 78.18 | 78.18 | 71.37 | 72.07 | 71.91 | -8.32% | 132,445 |
| Oct 15, 2025 | 79.68 | 79.71 | 77.15 | 78.61 | 78.43 | -0.51% | 118,519 |
| Oct 14, 2025 | 75.56 | 79.74 | 75.46 | 79.01 | 78.83 | 3.93% | 94,431 |
| Oct 13, 2025 | 75.31 | 76.02 | 74.26 | 76.02 | 75.85 | 1.99% | 108,027 |
| Oct 10, 2025 | 75.05 | 76.45 | 73.74 | 74.54 | 74.37 | -0.52% | 186,650 |
| Oct 9, 2025 | 75.20 | 75.76 | 74.09 | 74.93 | 74.76 | -0.74% | 64,318 |
| Oct 8, 2025 | 76.26 | 77.05 | 75.12 | 75.49 | 75.32 | -0.62% | 38,884 |
| Oct 7, 2025 | 76.65 | 78.00 | 75.73 | 75.96 | 75.79 | -0.94% | 55,876 |
| Oct 6, 2025 | 75.02 | 77.19 | 74.43 | 76.68 | 76.51 | 2.94% | 60,339 |
| Oct 3, 2025 | 74.23 | 75.50 | 74.00 | 74.49 | 74.32 | 0.87% | 42,086 |
| Oct 2, 2025 | 74.18 | 74.25 | 72.91 | 73.85 | 73.68 | -0.67% | 48,487 |
| Oct 1, 2025 | 74.12 | 75.66 | 73.47 | 74.35 | 74.18 | -0.63% | 91,002 |
| Sep 30, 2025 | 75.26 | 75.92 | 73.86 | 74.82 | 74.65 | -0.82% | 79,246 |
| Sep 29, 2025 | 76.50 | 77.07 | 74.52 | 75.44 | 75.27 | -1.17% | 68,365 |
| Sep 26, 2025 | 76.37 | 76.83 | 75.83 | 76.33 | 76.16 | 0.41% | 52,635 |
| Sep 25, 2025 | 76.19 | 77.76 | 75.38 | 76.02 | 75.85 | -1.07% | 105,974 |
| Sep 24, 2025 | 77.68 | 78.08 | 76.01 | 76.84 | 76.67 | -0.63% | 42,647 |
| Sep 23, 2025 | 77.89 | 79.57 | 77.05 | 77.33 | 77.16 | -0.22% | 45,807 |
| Sep 22, 2025 | 78.96 | 80.16 | 77.32 | 77.50 | 77.33 | -2.02% | 59,377 |
| Sep 19, 2025 | 80.42 | 80.50 | 78.27 | 79.10 | 78.92 | -1.98% | 332,596 |
| Sep 18, 2025 | 78.44 | 80.88 | 78.17 | 80.70 | 80.52 | 3.33% | 114,602 |
| Sep 17, 2025 | 77.81 | 80.36 | 77.32 | 78.10 | 77.92 | 0.83% | 88,383 |
| Sep 16, 2025 | 79.18 | 80.15 | 76.31 | 77.46 | 77.29 | -1.94% | 217,614 |
| Sep 15, 2025 | 77.57 | 79.46 | 75.99 | 78.99 | 78.81 | 1.99% | 152,770 |
| Sep 12, 2025 | 79.00 | 79.00 | 75.95 | 77.45 | 77.28 | -1.89% | 181,704 |
| Sep 11, 2025 | 77.96 | 79.14 | 77.30 | 78.94 | 78.76 | 1.18% | 225,532 |
| Sep 10, 2025 | 78.62 | 79.41 | 77.73 | 78.02 | 77.84 | -0.70% | 57,624 |
| Sep 9, 2025 | 80.00 | 80.49 | 78.41 | 78.57 | 78.39 | -1.80% | 69,539 |
| Sep 8, 2025 | 80.20 | 80.20 | 78.81 | 80.01 | 79.83 | 0.68% | 64,163 |
| Sep 5, 2025 | 80.21 | 81.33 | 78.77 | 79.47 | 79.29 | -0.67% | 50,346 |
| Sep 4, 2025 | 78.92 | 80.01 | 78.66 | 80.01 | 79.83 | 1.94% | 41,381 |
| Sep 3, 2025 | 78.99 | 79.66 | 78.20 | 78.49 | 78.31 | -0.62% | 45,192 |
| Sep 2, 2025 | 78.72 | 79.53 | 77.38 | 78.98 | 78.80 | -0.52% | 50,054 |
| Aug 29, 2025 | 79.48 | 80.46 | 79.00 | 79.39 | 79.21 | -0.03% | 57,642 |
| Aug 28, 2025 | 79.77 | 79.77 | 79.00 | 79.41 | 79.23 | 0.62% | 47,747 |
| Aug 27, 2025 | 78.03 | 80.10 | 78.03 | 78.92 | 78.74 | 0.79% | 74,206 |
| Aug 26, 2025 | 78.19 | 78.68 | 77.60 | 78.30 | 78.12 | 1.16% | 61,173 |
| Aug 25, 2025 | 76.97 | 78.66 | 76.50 | 77.40 | 77.23 | 0.62% | 48,778 |
| Aug 22, 2025 | 72.82 | 77.31 | 72.82 | 76.92 | 76.75 | 5.82% | 70,460 |
| Aug 21, 2025 | 72.48 | 73.23 | 72.24 | 72.69 | 72.53 | -0.03% | 31,539 |
| Aug 20, 2025 | 72.16 | 73.01 | 72.00 | 72.71 | 72.55 | 0.93% | 39,852 |
| Aug 19, 2025 | 72.74 | 73.70 | 71.96 | 72.04 | 71.88 | -1.27% | 77,274 |
| Aug 18, 2025 | 72.90 | 73.29 | 72.07 | 72.97 | 72.81 | -0.01% | 38,649 |
| Aug 15, 2025 | 74.38 | 74.96 | 72.46 | 72.98 | 72.82 | -1.75% | 111,470 |
| Aug 14, 2025 | 73.27 | 74.34 | 72.69 | 74.28 | 74.11 | 0.24% | 51,391 |
| Aug 13, 2025 | 73.34 | 74.81 | 72.77 | 74.10 | 73.93 | 1.31% | 55,169 |
| Aug 12, 2025 | 70.88 | 73.28 | 70.88 | 73.14 | 72.98 | 4.44% | 52,903 |
| Aug 11, 2025 | 69.47 | 70.58 | 69.18 | 70.03 | 69.87 | 0.88% | 50,166 |
| Aug 8, 2025 | 69.37 | 70.00 | 68.78 | 69.42 | 69.26 | 2.19% | 53,579 |
| Aug 7, 2025 | 69.46 | 69.46 | 67.93 | 67.93 | 67.78 | -1.12% | 44,731 |
| Aug 6, 2025 | 69.20 | 69.85 | 68.68 | 68.70 | 68.55 | -0.84% | 60,922 |
| Aug 5, 2025 | 69.60 | 69.60 | 67.95 | 69.28 | 69.12 | 0.13% | 72,960 |
| Aug 4, 2025 | 68.76 | 69.39 | 68.49 | 69.19 | 69.03 | 0.63% | 82,820 |
| Aug 1, 2025 | 69.62 | 69.62 | 68.11 | 68.76 | 68.61 | -2.52% | 110,551 |
| Jul 31, 2025 | 70.48 | 71.32 | 69.51 | 70.54 | 70.38 | - | 71,278 |
| Jul 30, 2025 | 71.43 | 72.71 | 69.76 | 70.54 | 70.38 | -1.07% | 60,870 |
| Jul 29, 2025 | 73.67 | 74.00 | 71.30 | 71.30 | 71.14 | -2.11% | 77,915 |
| Jul 28, 2025 | 72.71 | 73.67 | 72.05 | 72.84 | 72.68 | -0.18% | 102,916 |
| Jul 25, 2025 | 73.95 | 74.06 | 72.66 | 72.97 | 72.66 | -1.74% | 78,343 |
| Jul 24, 2025 | 76.20 | 76.42 | 73.67 | 74.26 | 73.94 | -3.31% | 70,261 |
| Jul 23, 2025 | 77.65 | 77.88 | 76.07 | 76.80 | 76.47 | -0.99% | 79,016 |
| Jul 22, 2025 | 78.40 | 79.43 | 76.91 | 77.57 | 77.24 | -1.06% | 154,019 |
| Jul 21, 2025 | 79.09 | 79.91 | 77.30 | 78.40 | 78.06 | 0.56% | 198,960 |
| Jul 18, 2025 | 78.30 | 80.20 | 76.24 | 77.96 | 77.63 | 2.15% | 286,376 |
| Jul 17, 2025 | 73.16 | 77.09 | 73.16 | 76.32 | 75.99 | 3.50% | 145,944 |