Metropolitan Bank Holding Corp. (MCB)
NYSE: MCB · Real-Time Price · USD
67.03
+1.80 (2.76%)
At close: May 12, 2025, 4:00 PM
67.03
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Metropolitan Bank Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 67.74 | 68.58 | 66.62 | 67.03 | 67.03 | 2.76% | 80,826 |
| May 9, 2025 | 65.53 | 65.84 | 64.75 | 65.23 | 65.23 | -0.58% | 84,209 |
| May 8, 2025 | 64.12 | 66.01 | 63.51 | 65.61 | 65.61 | 3.57% | 135,576 |
| May 7, 2025 | 64.22 | 64.39 | 63.21 | 63.35 | 63.35 | -0.46% | 124,202 |
| May 6, 2025 | 63.30 | 64.85 | 62.95 | 63.64 | 63.64 | -0.86% | 95,543 |
| May 5, 2025 | 62.94 | 65.09 | 62.94 | 64.19 | 64.19 | 1.10% | 139,359 |
| May 2, 2025 | 62.84 | 64.32 | 62.13 | 63.49 | 63.49 | 2.42% | 113,741 |
| May 1, 2025 | 61.72 | 62.87 | 60.22 | 61.99 | 61.99 | 0.10% | 93,633 |
| Apr 30, 2025 | 61.00 | 62.41 | 61.00 | 61.93 | 61.93 | -0.55% | 157,789 |
| Apr 29, 2025 | 60.83 | 62.63 | 60.83 | 62.27 | 62.27 | 1.63% | 141,236 |
| Apr 28, 2025 | 60.65 | 61.39 | 60.29 | 61.27 | 61.27 | 0.69% | 132,198 |
| Apr 25, 2025 | 60.69 | 61.36 | 59.50 | 60.85 | 60.85 | 0.07% | 136,978 |
| Apr 24, 2025 | 59.83 | 60.98 | 59.09 | 60.81 | 60.81 | 2.25% | 107,395 |
| Apr 23, 2025 | 59.09 | 60.72 | 58.21 | 59.47 | 59.47 | 3.39% | 159,812 |
| Apr 22, 2025 | 53.80 | 59.50 | 53.80 | 57.52 | 57.52 | 3.60% | 258,383 |
| Apr 21, 2025 | 54.21 | 56.37 | 54.11 | 55.52 | 55.52 | 1.61% | 141,517 |
| Apr 17, 2025 | 53.32 | 54.83 | 53.32 | 54.64 | 54.64 | 2.32% | 99,060 |
| Apr 16, 2025 | 52.01 | 53.73 | 51.83 | 53.40 | 53.40 | 2.67% | 95,655 |
| Apr 15, 2025 | 50.76 | 52.68 | 50.76 | 52.01 | 52.01 | 2.46% | 132,343 |
| Apr 14, 2025 | 50.47 | 51.73 | 49.06 | 50.76 | 50.76 | 2.52% | 80,530 |
| Apr 11, 2025 | 49.01 | 50.66 | 47.84 | 49.51 | 49.51 | 0.02% | 97,137 |
| Apr 10, 2025 | 50.88 | 50.90 | 48.37 | 49.50 | 49.50 | -5.41% | 135,531 |
| Apr 9, 2025 | 48.38 | 53.75 | 47.25 | 52.33 | 52.33 | 6.95% | 189,750 |
| Apr 8, 2025 | 51.14 | 51.95 | 48.32 | 48.93 | 48.93 | -0.47% | 139,376 |
| Apr 7, 2025 | 47.39 | 52.14 | 47.10 | 49.16 | 49.16 | -0.26% | 134,585 |
| Apr 4, 2025 | 48.01 | 49.74 | 47.08 | 49.29 | 49.29 | -2.67% | 209,729 |
| Apr 3, 2025 | 54.22 | 54.48 | 50.62 | 50.64 | 50.64 | -10.32% | 149,938 |
| Apr 2, 2025 | 54.43 | 56.64 | 54.43 | 56.47 | 56.47 | 2.04% | 118,748 |
| Apr 1, 2025 | 55.65 | 56.11 | 54.68 | 55.34 | 55.34 | -1.16% | 91,012 |
| Mar 31, 2025 | 54.50 | 56.42 | 54.41 | 55.99 | 55.99 | 0.68% | 151,172 |
| Mar 28, 2025 | 56.55 | 57.30 | 55.36 | 55.61 | 55.61 | -2.54% | 162,100 |
| Mar 27, 2025 | 56.97 | 57.59 | 56.66 | 57.06 | 57.06 | -0.30% | 96,520 |
| Mar 26, 2025 | 57.11 | 58.53 | 56.88 | 57.23 | 57.23 | 0.93% | 103,062 |
| Mar 25, 2025 | 56.56 | 57.37 | 56.55 | 56.70 | 56.70 | -0.19% | 90,810 |
| Mar 24, 2025 | 56.25 | 56.96 | 55.80 | 56.81 | 56.81 | 3.05% | 60,802 |
| Mar 21, 2025 | 54.76 | 55.34 | 54.32 | 55.13 | 55.13 | -0.02% | 149,135 |
| Mar 20, 2025 | 54.63 | 56.70 | 54.63 | 55.14 | 55.14 | -0.76% | 79,391 |
| Mar 19, 2025 | 55.35 | 56.21 | 54.50 | 55.56 | 55.56 | 0.76% | 110,259 |
| Mar 18, 2025 | 54.97 | 55.53 | 54.12 | 55.14 | 55.14 | 0.04% | 86,887 |
| Mar 17, 2025 | 54.92 | 55.62 | 54.23 | 55.12 | 55.12 | 0.80% | 152,727 |
| Mar 14, 2025 | 53.54 | 54.72 | 53.34 | 54.68 | 54.68 | 3.17% | 362,273 |
| Mar 13, 2025 | 53.93 | 54.50 | 52.78 | 53.00 | 53.00 | 0.51% | 221,096 |
| Mar 12, 2025 | 53.13 | 53.99 | 52.66 | 52.73 | 52.73 | -0.45% | 79,856 |
| Mar 11, 2025 | 53.02 | 53.79 | 51.96 | 52.97 | 52.97 | 0.84% | 89,683 |
| Mar 10, 2025 | 55.08 | 55.50 | 52.26 | 52.53 | 52.53 | -6.18% | 77,704 |
| Mar 7, 2025 | 56.18 | 56.66 | 54.19 | 55.99 | 55.99 | -1.17% | 110,652 |
| Mar 6, 2025 | 58.14 | 58.14 | 56.08 | 56.65 | 56.65 | -3.08% | 106,460 |
| Mar 5, 2025 | 59.47 | 60.06 | 57.34 | 58.45 | 58.45 | -1.78% | 82,899 |
| Mar 4, 2025 | 58.89 | 60.40 | 57.36 | 59.51 | 59.51 | -0.12% | 189,415 |
| Mar 3, 2025 | 61.00 | 61.86 | 58.71 | 59.58 | 59.58 | -1.41% | 107,323 |