Metropolitan Bank Holding Corp. (MCB)
NYSE: MCB · Real-Time Price · USD
70.14
+0.81 (1.17%)
Jun 27, 2025, 4:00 PM - Market closed
Metropolitan Bank Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 69.18 | 70.18 | 67.59 | 70.14 | 70.14 | 1.17% | 209,990 |
| Jun 26, 2025 | 68.34 | 69.51 | 68.00 | 69.33 | 69.33 | 2.15% | 62,013 |
| Jun 25, 2025 | 67.87 | 68.40 | 67.31 | 67.87 | 67.87 | -0.63% | 80,982 |
| Jun 24, 2025 | 67.88 | 68.96 | 67.38 | 68.30 | 68.30 | 1.88% | 76,775 |
| Jun 23, 2025 | 64.60 | 67.26 | 64.60 | 67.04 | 67.04 | 3.22% | 51,892 |
| Jun 20, 2025 | 65.34 | 65.69 | 64.55 | 64.95 | 64.95 | 0.34% | 114,415 |
| Jun 18, 2025 | 64.25 | 65.90 | 64.25 | 64.73 | 64.73 | 0.28% | 95,610 |
| Jun 17, 2025 | 65.14 | 65.42 | 64.42 | 64.55 | 64.55 | -0.97% | 91,673 |
| Jun 16, 2025 | 65.52 | 66.27 | 64.64 | 65.18 | 65.18 | 1.88% | 81,489 |
| Jun 13, 2025 | 64.66 | 65.93 | 63.81 | 63.98 | 63.98 | -3.05% | 87,775 |
| Jun 12, 2025 | 65.08 | 66.44 | 64.72 | 65.99 | 65.99 | 0.50% | 92,943 |
| Jun 11, 2025 | 66.26 | 67.00 | 65.62 | 65.66 | 65.66 | -0.52% | 93,471 |
| Jun 10, 2025 | 65.41 | 66.39 | 64.86 | 66.00 | 66.00 | 0.95% | 108,878 |
| Jun 9, 2025 | 65.75 | 66.31 | 65.35 | 65.38 | 65.38 | -0.38% | 53,273 |
| Jun 6, 2025 | 64.84 | 66.02 | 64.15 | 65.63 | 65.63 | 3.06% | 51,316 |
| Jun 5, 2025 | 63.87 | 64.17 | 63.17 | 63.68 | 63.68 | -0.41% | 47,532 |
| Jun 4, 2025 | 64.97 | 66.31 | 63.06 | 63.94 | 63.94 | -1.78% | 52,404 |
| Jun 3, 2025 | 63.62 | 65.32 | 63.08 | 65.10 | 65.10 | 2.63% | 38,523 |
| Jun 2, 2025 | 64.52 | 64.84 | 63.11 | 63.43 | 63.43 | -1.92% | 59,991 |
| May 30, 2025 | 64.66 | 65.23 | 63.84 | 64.67 | 64.67 | -0.14% | 81,642 |
| May 29, 2025 | 64.49 | 65.01 | 63.69 | 64.76 | 64.76 | 0.75% | 53,325 |
| May 28, 2025 | 65.25 | 66.05 | 64.20 | 64.28 | 64.28 | -1.91% | 42,568 |
| May 27, 2025 | 64.60 | 65.56 | 63.61 | 65.53 | 65.53 | 2.81% | 59,832 |
| May 23, 2025 | 62.81 | 64.02 | 62.58 | 63.74 | 63.74 | -0.34% | 76,164 |
| May 22, 2025 | 65.10 | 65.63 | 63.92 | 63.96 | 63.96 | -1.98% | 58,117 |
| May 21, 2025 | 66.07 | 66.61 | 65.14 | 65.25 | 65.25 | -2.39% | 73,728 |
| May 20, 2025 | 66.30 | 67.15 | 66.00 | 66.85 | 66.85 | 0.53% | 58,525 |
| May 19, 2025 | 65.31 | 66.61 | 65.31 | 66.50 | 66.50 | 0.82% | 69,032 |
| May 16, 2025 | 66.59 | 67.22 | 65.85 | 65.96 | 65.96 | -1.26% | 73,761 |
| May 15, 2025 | 66.24 | 67.15 | 65.60 | 66.80 | 66.80 | 0.91% | 67,013 |
| May 14, 2025 | 67.97 | 67.97 | 66.10 | 66.20 | 66.20 | -2.73% | 64,503 |
| May 13, 2025 | 67.77 | 68.75 | 67.40 | 68.06 | 68.06 | 1.54% | 75,096 |
| 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 |