Metropolitan Bank Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	99.31	99.31	97.41	98.45	-	-1.38%	26,140
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
Apr 29, 2026	90.29	90.65	87.91	88.70	88.45	-2.37%	90,964
Apr 28, 2026	91.17	91.55	90.50	90.85	90.59	0.79%	137,188
Apr 27, 2026	88.21	90.50	88.01	90.14	89.88	2.42%	77,750
Apr 24, 2026	89.16	89.16	87.44	88.01	87.76	-1.30%	117,447
Apr 23, 2026	88.19	89.82	87.60	89.17	88.92	1.76%	134,385
Apr 22, 2026	90.09	90.75	86.02	87.63	87.38	-1.37%	353,277
Apr 21, 2026	91.82	93.00	88.13	88.85	88.60	-2.74%	155,767
Apr 20, 2026	88.61	91.35	88.61	91.35	91.09	2.62%	283,928
Apr 17, 2026	88.89	92.34	88.89	89.02	88.77	1.75%	214,937
Apr 16, 2026	89.97	89.97	87.04	87.49	87.24	-1.93%	217,907
Apr 15, 2026	89.74	90.28	88.06	89.21	88.96	-0.58%	322,871
Apr 14, 2026	90.08	90.88	88.64	89.73	89.48	-0.65%	379,152
Apr 13, 2026	89.10	90.44	88.78	90.32	90.06	0.53%	120,062
Apr 10, 2026	90.00	90.21	88.31	89.84	89.59	-0.24%	135,684
Apr 9, 2026	88.12	90.68	87.76	90.06	89.81	1.90%	325,278
Apr 8, 2026	88.14	89.90	87.76	88.38	88.13	3.03%	116,688
Apr 7, 2026	84.50	85.78	84.00	85.78	85.54	0.92%	125,406
Apr 6, 2026	83.67	85.25	82.14	85.00	84.76	1.83%	114,600
Apr 2, 2026	82.62	83.70	81.75	83.47	83.23	0.45%	109,527
Apr 1, 2026	83.18	84.66	82.57	83.10	82.86	-0.23%	168,054
Mar 31, 2026	82.90	83.64	81.80	83.29	83.05	1.47%	190,740
Mar 30, 2026	81.02	82.98	80.54	82.08	81.85	1.77%	201,478
Mar 27, 2026	81.33	81.80	80.19	80.65	80.42	-1.83%	119,149
Mar 26, 2026	80.96	82.20	80.96	82.15	81.92	0.39%	69,601
Mar 25, 2026	82.90	83.63	81.36	81.83	81.60	-0.35%	83,311
Mar 24, 2026	80.65	83.42	80.50	82.12	81.89	0.29%	76,938
Mar 23, 2026	82.42	83.65	81.49	81.88	81.65	1.92%	92,672
Mar 20, 2026	81.52	81.52	79.79	80.34	80.11	-0.69%	205,777
Mar 19, 2026	78.06	81.50	78.05	80.90	80.67	2.51%	129,763
Mar 18, 2026	79.61	80.33	78.50	78.92	78.70	-1.30%	184,568
Mar 17, 2026	80.46	81.16	78.83	79.96	79.73	0.92%	200,296
Mar 16, 2026	80.14	81.44	79.21	79.23	79.01	0.41%	121,701
Mar 13, 2026	79.22	79.40	76.94	78.91	78.69	0.70%	152,589
Mar 12, 2026	77.77	79.65	76.32	78.36	78.14	-1.01%	136,646
Mar 11, 2026	79.16	79.52	78.20	79.16	78.94	-0.58%	125,383
Mar 10, 2026	78.75	81.84	78.44	79.62	79.39	0.56%	148,045
Mar 9, 2026	77.76	79.93	76.00	79.18	78.96	-0.23%	181,471
Mar 6, 2026	79.64	81.36	77.66	79.36	79.14	-2.79%	342,966
Mar 5, 2026	82.46	83.67	81.26	81.64	81.41	-2.51%	112,176
Mar 4, 2026	84.59	85.55	83.08	83.74	83.50	-0.14%	123,193
Mar 3, 2026	83.78	85.96	82.20	83.86	83.62	-2.41%	176,890
Mar 2, 2026	83.17	87.08	82.38	85.93	85.69	2.12%	236,489
Feb 27, 2026	85.00	85.25	81.47	84.15	83.91	-2.49%	736,511
Feb 26, 2026	87.00	88.51	85.00	86.30	86.06	-8.04%	1,096,658
Feb 25, 2026	92.20	94.97	91.10	93.85	93.58	3.38%	93,422
Feb 24, 2026	89.57	92.93	88.70	90.78	90.52	1.20%	157,094
Feb 23, 2026	93.13	94.85	88.79	89.70	89.45	-4.69%	94,575
Feb 20, 2026	93.94	95.45	92.17	94.11	93.84	0.29%	94,188
Feb 19, 2026	94.63	95.53	92.13	93.84	93.57	-0.87%	158,865
Feb 18, 2026	94.17	96.33	93.82	94.66	94.39	0.25%	139,840
Feb 17, 2026	93.53	95.48	93.45	94.42	94.15	1.30%	78,522
Feb 13, 2026	92.49	94.18	91.39	93.21	92.95	0.64%	65,273
Feb 12, 2026	94.35	94.35	90.72	92.62	92.36	-1.14%	55,304
Feb 11, 2026	95.10	95.82	92.51	93.69	93.42	-0.71%	73,313
Feb 10, 2026	95.26	97.15	93.62	94.36	94.09	-1.40%	74,774
Feb 9, 2026	96.12	97.84	95.50	95.70	95.43	-0.72%	88,626
Feb 6, 2026	95.61	97.07	94.80	96.39	96.12	1.24%	84,113
Feb 5, 2026	95.71	95.71	94.04	95.21	94.94	-0.41%	88,940
Feb 4, 2026	96.19	97.63	94.02	95.60	95.33	0.67%	108,626