Metropolitan Bank Holding Corp. (MCB)
NYSE: MCB · Real-Time Price · USD
90.85
+0.71 (0.79%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Metropolitan Bank Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.17 | 91.55 | 90.50 | 90.85 | 90.85 | 0.79% | 137,188 |
| Apr 27, 2026 | 88.21 | 90.50 | 88.01 | 90.14 | 90.14 | 2.42% | 77,750 |
| Apr 24, 2026 | 89.16 | 89.16 | 87.44 | 88.01 | 88.01 | -1.30% | 116,152 |
| Apr 23, 2026 | 88.19 | 89.82 | 87.60 | 89.17 | 89.17 | 1.76% | 134,383 |
| Apr 22, 2026 | 90.09 | 90.75 | 86.02 | 87.63 | 87.63 | -1.37% | 348,910 |
| Apr 21, 2026 | 91.82 | 93.00 | 88.13 | 88.85 | 88.85 | -2.74% | 155,610 |
| Apr 20, 2026 | 88.61 | 91.35 | 88.61 | 91.35 | 91.35 | 2.62% | 260,840 |
| 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 |
| Feb 5, 2026 | 95.71 | 95.71 | 94.04 | 95.21 | 95.21 | -0.41% | 88,931 |
| Feb 4, 2026 | 96.19 | 97.63 | 94.02 | 95.60 | 95.60 | 0.67% | 108,626 |
| Feb 3, 2026 | 94.93 | 96.82 | 93.36 | 94.96 | 94.96 | 0.36% | 102,041 |
| Feb 2, 2026 | 92.42 | 95.99 | 88.50 | 94.62 | 94.62 | 2.18% | 138,816 |
| Jan 30, 2026 | 91.51 | 92.97 | 89.33 | 92.60 | 92.60 | 0.65% | 142,582 |
| Jan 29, 2026 | 90.20 | 92.00 | 89.41 | 92.00 | 92.00 | 3.15% | 303,585 |
| Jan 28, 2026 | 89.37 | 90.35 | 87.78 | 89.19 | 89.19 | -0.39% | 278,021 |
| Jan 27, 2026 | 88.11 | 90.11 | 87.74 | 89.54 | 89.54 | 0.87% | 275,852 |
| Jan 26, 2026 | 89.86 | 90.63 | 88.08 | 88.77 | 88.57 | -1.17% | 125,286 |
| Jan 23, 2026 | 94.02 | 95.95 | 89.20 | 89.82 | 89.62 | -5.40% | 190,105 |
| Jan 22, 2026 | 91.61 | 96.75 | 91.61 | 94.95 | 94.74 | 4.67% | 305,604 |
| Jan 21, 2026 | 80.57 | 91.02 | 80.56 | 90.71 | 90.51 | 13.91% | 630,171 |
| Jan 20, 2026 | 78.71 | 81.31 | 78.16 | 79.63 | 79.45 | 0.16% | 135,452 |
| Jan 16, 2026 | 81.75 | 81.75 | 79.20 | 79.50 | 79.32 | -3.32% | 175,590 |
| Jan 15, 2026 | 80.62 | 83.48 | 80.62 | 82.23 | 82.04 | 1.29% | 106,022 |
| Jan 14, 2026 | 79.73 | 81.18 | 79.73 | 81.18 | 81.00 | 1.81% | 65,852 |
| Jan 13, 2026 | 80.83 | 80.86 | 79.63 | 79.74 | 79.56 | -0.66% | 70,223 |
| Jan 12, 2026 | 79.43 | 80.27 | 76.58 | 80.27 | 80.09 | 0.38% | 82,999 |
| Jan 9, 2026 | 81.32 | 82.32 | 79.29 | 79.97 | 79.79 | -1.73% | 112,677 |
| Jan 8, 2026 | 78.54 | 81.39 | 74.05 | 81.38 | 81.20 | 3.13% | 132,745 |
| Jan 7, 2026 | 79.10 | 80.06 | 77.29 | 78.91 | 78.73 | -0.79% | 179,503 |
| Jan 6, 2026 | 79.08 | 79.90 | 77.72 | 79.54 | 79.36 | -0.39% | 109,248 |
| Jan 5, 2026 | 76.84 | 80.66 | 76.38 | 79.85 | 79.67 | 3.74% | 242,502 |
| Jan 2, 2026 | 77.00 | 78.15 | 74.69 | 76.97 | 76.80 | 0.80% | 92,960 |
| Dec 31, 2025 | 76.95 | 77.00 | 75.39 | 76.36 | 76.19 | -0.48% | 89,634 |
| Dec 30, 2025 | 77.63 | 77.63 | 76.00 | 76.73 | 76.56 | -1.01% | 102,019 |
| Dec 29, 2025 | 77.90 | 80.37 | 77.10 | 77.51 | 77.34 | -1.02% | 83,287 |
| Dec 26, 2025 | 78.29 | 79.25 | 76.63 | 78.31 | 78.13 | -0.03% | 112,636 |
| Dec 24, 2025 | 78.02 | 79.15 | 76.58 | 78.33 | 78.15 | -0.05% | 60,197 |
| Dec 23, 2025 | 80.05 | 81.81 | 78.37 | 78.37 | 78.19 | -1.91% | 88,330 |
| Dec 22, 2025 | 80.57 | 81.58 | 79.17 | 79.90 | 79.72 | -1.09% | 87,071 |
| Dec 19, 2025 | 81.48 | 82.48 | 80.04 | 80.78 | 80.60 | -1.00% | 174,191 |
| Dec 18, 2025 | 81.26 | 82.25 | 80.39 | 81.60 | 81.42 | 1.00% | 81,273 |
| Dec 17, 2025 | 79.90 | 82.45 | 79.55 | 80.79 | 80.61 | 1.46% | 94,804 |
| Dec 16, 2025 | 80.20 | 81.42 | 79.08 | 79.63 | 79.45 | -0.33% | 97,365 |
| Dec 15, 2025 | 80.47 | 81.00 | 79.21 | 79.89 | 79.71 | -0.05% | 76,183 |
| Dec 12, 2025 | 80.78 | 81.00 | 78.87 | 79.93 | 79.75 | -0.70% | 56,492 |
| Dec 11, 2025 | 80.78 | 82.38 | 80.05 | 80.49 | 80.31 | -0.53% | 116,512 |
| Dec 10, 2025 | 78.00 | 81.29 | 77.90 | 80.92 | 80.74 | 3.80% | 84,576 |
| Dec 9, 2025 | 78.25 | 79.83 | 72.50 | 77.96 | 77.78 | 0.09% | 59,943 |
| Dec 8, 2025 | 77.85 | 78.69 | 76.82 | 77.89 | 77.71 | 0.52% | 73,789 |
| Dec 5, 2025 | 77.68 | 78.49 | 76.85 | 77.49 | 77.32 | -0.62% | 56,808 |
| Dec 4, 2025 | 77.16 | 78.36 | 76.36 | 77.97 | 77.79 | 1.60% | 60,792 |
| Dec 3, 2025 | 75.01 | 77.59 | 71.71 | 76.74 | 76.57 | 2.66% | 181,136 |