Skip to main content
Metropolitan Bank Holding Corp. (MCB)
NYSE: MCB · Real-Time Price · USD
79.36
-2.28 (-2.79%)
Mar 6, 2026, 4:00 PM EST - Market closed

Metropolitan Bank Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202679.6481.3677.6679.3679.36-2.79%342,966
Mar 5, 202682.4683.6781.2681.6481.64-2.51%112,176
Mar 4, 202684.5985.5583.0883.7483.74-0.14%123,193
Mar 3, 202683.7885.9682.2083.8683.86-2.41%176,890
Mar 2, 202683.1787.0882.3885.9385.932.12%236,489
Feb 27, 202685.0085.2581.4784.1584.15-2.49%736,511
Feb 26, 202687.0088.5185.0086.3086.30-8.04%1,096,608
Feb 25, 202692.2094.9791.1093.8593.853.38%87,931
Feb 24, 202689.5792.9388.7090.7890.781.20%157,094
Feb 23, 202693.1394.8588.7989.7089.70-4.69%94,574
Feb 20, 202693.9495.4592.1794.1194.110.29%93,852
Feb 19, 202694.6395.5392.1393.8493.84-0.87%156,254
Feb 18, 202694.1796.3393.8294.6694.660.25%139,840
Feb 17, 202693.5395.4893.4594.4294.421.30%78,522
Feb 13, 202692.4994.1891.3993.2193.210.64%65,273
Feb 12, 202694.3594.3590.7292.6292.62-1.14%55,125
Feb 11, 202695.1095.8292.5193.6993.69-0.71%72,700
Feb 10, 202695.2697.1593.6294.3694.36-1.40%74,774
Feb 9, 202696.1297.8495.5095.7095.70-0.72%88,626
Feb 6, 202695.6197.0794.8096.3996.391.24%84,113
Feb 5, 202695.7195.7194.0495.2195.21-0.41%88,931
Feb 4, 202696.1997.6394.0295.6095.600.67%108,626
Feb 3, 202694.9396.8293.3694.9694.960.36%102,041
Feb 2, 202692.4295.9988.5094.6294.622.18%138,816
Jan 30, 202691.5192.9789.3392.6092.600.65%142,582
Jan 29, 202690.2092.0089.4192.0092.003.15%303,585
Jan 28, 202689.3790.3587.7889.1989.19-0.39%278,021
Jan 27, 202688.1190.1187.7489.5489.540.87%275,852
Jan 26, 202689.8690.6388.0888.7788.57-1.17%125,286
Jan 23, 202694.0295.9589.2089.8289.62-5.40%190,105
Jan 22, 202691.6196.7591.6194.9594.744.67%305,604
Jan 21, 202680.5791.0280.5690.7190.5113.91%630,171
Jan 20, 202678.7181.3178.1679.6379.450.16%135,452
Jan 16, 202681.7581.7579.2079.5079.32-3.32%175,590
Jan 15, 202680.6283.4880.6282.2382.041.29%106,022
Jan 14, 202679.7381.1879.7381.1881.001.81%65,852
Jan 13, 202680.8380.8679.6379.7479.56-0.66%70,223
Jan 12, 202679.4380.2776.5880.2780.090.38%82,999
Jan 9, 202681.3282.3279.2979.9779.79-1.73%112,677
Jan 8, 202678.5481.3974.0581.3881.203.13%132,745
Jan 7, 202679.1080.0677.2978.9178.73-0.79%179,503
Jan 6, 202679.0879.9077.7279.5479.36-0.39%109,248
Jan 5, 202676.8480.6676.3879.8579.673.74%242,502
Jan 2, 202677.0078.1574.6976.9776.800.80%92,960
Dec 31, 202576.9577.0075.3976.3676.19-0.48%89,634
Dec 30, 202577.6377.6376.0076.7376.56-1.01%102,019
Dec 29, 202577.9080.3777.1077.5177.34-1.02%83,287
Dec 26, 202578.2979.2576.6378.3178.13-0.03%112,636
Dec 24, 202578.0279.1576.5878.3378.15-0.05%60,197
Dec 23, 202580.0581.8178.3778.3778.19-1.91%88,330
Dec 22, 202580.5781.5879.1779.9079.72-1.09%87,071
Dec 19, 202581.4882.4880.0480.7880.60-1.00%174,191
Dec 18, 202581.2682.2580.3981.6081.421.00%81,273
Dec 17, 202579.9082.4579.5580.7980.611.46%94,804
Dec 16, 202580.2081.4279.0879.6379.45-0.33%97,365
Dec 15, 202580.4781.0079.2179.8979.71-0.05%76,183
Dec 12, 202580.7881.0078.8779.9379.75-0.70%56,492
Dec 11, 202580.7882.3880.0580.4980.31-0.53%116,512
Dec 10, 202578.0081.2977.9080.9280.743.80%84,576
Dec 9, 202578.2579.8372.5077.9677.780.09%59,943
Dec 8, 202577.8578.6976.8277.8977.710.52%73,789
Dec 5, 202577.6878.4976.8577.4977.32-0.62%56,808
Dec 4, 202577.1678.3676.3677.9777.791.60%60,792
Dec 3, 202575.0177.5971.7176.7476.572.66%181,136
Dec 2, 202575.2075.9174.5074.7574.58-0.60%91,846
Dec 1, 202574.0075.3574.0075.2075.030.79%121,925
Nov 28, 202574.2975.3474.2974.6174.44-0.63%22,366
Nov 26, 202574.8776.0074.8575.0874.91-0.29%46,925
Nov 25, 202573.5075.6873.1675.3075.133.63%91,662
Nov 24, 202572.7373.6771.8872.6672.50-0.40%65,872
Nov 21, 202570.2073.1770.0472.9572.794.29%67,204
Nov 20, 202570.3971.5669.6669.9569.790.43%100,242
Nov 19, 202568.6769.9068.6769.6569.491.28%59,978
Nov 18, 202567.7369.3467.1768.7768.620.54%72,704
Nov 17, 202570.4670.4667.3868.4068.25-1.70%152,915
Nov 14, 202568.9969.8268.5069.5869.420.35%66,146
Nov 13, 202569.0069.8968.6469.3469.180.48%78,499
Nov 12, 202569.7070.6868.9569.0168.85-1.05%87,569
Nov 11, 202568.3469.9767.4569.7469.582.27%124,712
Nov 10, 202567.2568.8366.8068.1968.041.88%94,274
Nov 7, 202565.7567.0364.6666.9366.781.97%79,939
Nov 6, 202566.2766.3165.1065.6465.49-0.86%73,121
Nov 5, 202566.0167.0365.0066.2166.060.33%113,349
Nov 4, 202566.5267.0565.2865.9965.84-1.18%163,291
Nov 3, 202565.7666.9365.2966.7866.630.77%125,432
Oct 31, 202566.1867.1865.7566.2766.12-0.56%132,142
Oct 30, 202566.2668.3765.8766.6466.49-0.33%182,986
Oct 29, 202568.0068.6766.3266.8666.56-1.44%155,540
Oct 28, 202568.6969.1767.5067.8467.54-1.45%131,910
Oct 27, 202571.0571.7267.8368.8468.53-2.91%151,784
Oct 24, 202571.8973.1569.5070.9070.58-4.84%494,597
Oct 23, 202575.0875.5073.2174.5174.18-1.01%128,189
Oct 22, 202577.4177.8874.6675.2774.93-2.70%113,952
Oct 21, 202574.7778.1074.4077.3677.012.26%141,174
Oct 20, 202573.0875.9772.9475.6575.315.07%114,519
Oct 17, 202573.0973.4271.6372.0071.68-0.10%114,368
Oct 16, 202578.1878.1871.3772.0771.75-8.32%132,445
Oct 15, 202579.6879.7177.1578.6178.26-0.51%118,519
Oct 14, 202575.5679.7475.4679.0178.663.93%94,431
Oct 13, 202575.3176.0274.2676.0275.681.99%108,027