NYSE : MCB
Metropolitan Bank Holding Corp. — Price history
Financials · Banks - Regional · United States
Last price 95.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Metropolitan Bank Holding Corp. (MCB) closed at 95.47 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 96.24 | 96.78 | 94.77 | 95.47 | 124,176 | -0.58% |
| 2026-10-29 | 97.47 | 98.69 | 95.85 | 96.43 | 150,143 | -0.20% |
| 2026-10-28 | 96.93 | 96.99 | 95.04 | 96.62 | 152,648 | -0.09% |
| 2026-10-27 | 97.51 | 98 | 96.26 | 96.71 | 170,072 | -0.72% |
| 2026-10-26 | 97.33 | 98.45 | 96.955 | 97.41 | 135,336 | +0.55% |
| 2026-10-23 | 95.15 | 98.04 | 95.01 | 96.88 | 292,187 | +1.02% |
| 2026-10-22 | 91.41 | 95.99 | 91.41 | 95.9 | 221,317 | +4.81% |
| 2026-10-21 | 95 | 95 | 90.31 | 91.5 | 347,970 | +2.96% |
| 2026-10-20 | 87.58 | 89.33 | 87.085 | 88.87 | 205,832 | +2.70% |
| 2026-10-19 | 86.94 | 87.415 | 86.06 | 86.53 | 107,262 | -0.81% |
| 2026-10-16 | 87.69 | 89.085 | 86.95 | 87.24 | 110,287 | -0.19% |
| 2026-10-15 | 86.52 | 88 | 86.52 | 87.41 | 178,053 | +1.31% |
| 2026-10-14 | 85.06 | 86.6 | 84.51 | 86.28 | 182,971 | -0.03% |
| 2026-10-13 | 87.24 | 88.4 | 86.21 | 86.31 | 88,645 | -0.67% |
| 2026-10-12 | 86.63 | 88.41 | 86.6 | 86.89 | 135,071 | +0.31% |
| 2026-10-09 | 87.85 | 87.85 | 86.14 | 86.62 | 97,349 | -0.99% |
| 2026-10-08 | 86.36 | 88.24 | 86.36 | 87.49 | 94,394 | +0.51% |
| 2026-10-07 | 88.21 | 88.28 | 86.87 | 87.05 | 121,819 | -1.89% |
| 2026-10-06 | 89.03 | 89.84 | 88.2 | 88.73 | 85,271 | +0.21% |
| 2026-10-05 | 89.71 | 89.71 | 87.48 | 88.54 | 202,723 | -0.80% |
| 2026-10-02 | 88.42 | 89.75 | 88.25 | 89.25 | 105,062 | +1.88% |
| 2026-10-01 | 86.72 | 87.76 | 85 | 87.6 | 127,216 | +0.55% |
| 2026-09-30 | 87.34 | 87.91 | 86.38 | 87.12 | 119,156 | -0.41% |
| 2026-09-29 | 88.84 | 89.32 | 86.82 | 87.48 | 112,154 | -1.31% |
| 2026-09-28 | 89.82 | 89.95 | 88.43 | 88.64 | 139,121 | -1.07% |
| 2026-09-25 | 88.96 | 90.21 | 88.8 | 89.6 | 119,504 | +1.11% |
| 2026-09-24 | 88.23 | 88.9 | 87.5 | 88.62 | 102,786 | +1.01% |
| 2026-09-23 | 88.19 | 89.2 | 87.53 | 87.73 | 114,939 | -0.71% |
| 2026-09-22 | 90 | 90.3 | 88.28 | 88.36 | 134,467 | -1.02% |
| 2026-09-21 | 89.32 | 90.3 | 88.84 | 89.27 | 173,119 | +0.09% |
| 2026-09-18 | 88.37 | 89.36 | 87.3 | 89.19 | 193,951 | +0.29% |
| 2026-09-17 | 90.61 | 91.03 | 88.6 | 88.93 | 132,256 | -0.90% |
| 2026-09-16 | 90.9 | 90.9 | 87.945 | 89.74 | 129,824 | -0.84% |
| 2026-09-15 | 90.92 | 92.36 | 90.21 | 90.5 | 154,914 | -0.87% |
| 2026-09-14 | 90.77 | 91.88 | 90.7 | 91.29 | 112,755 | +0.55% |
| 2026-09-11 | 91.66 | 91.66 | 89.74 | 90.79 | 82,373 | +0.15% |
| 2026-09-10 | 89.92 | 90.845 | 89.445 | 90.65 | 242,650 | +0.49% |
| 2026-09-09 | 90.69 | 91.94 | 89.64 | 90.21 | 101,969 | -1.37% |
| 2026-09-08 | 92.37 | 92.721 | 91.265 | 91.46 | 73,770 | -1.86% |
| 2026-09-04 | 91.94 | 93.52 | 91.94 | 93.19 | 116,794 | +1.22% |
| 2026-09-03 | 91.53 | 93.19 | 91.53 | 92.07 | 123,848 | +0.68% |
| 2026-09-02 | 90.24 | 92.07 | 90.24 | 91.45 | 66,851 | +2.19% |
| 2026-09-01 | 90.88 | 91 | 88.915 | 89.49 | 75,481 | -1.42% |
| 2026-08-31 | 91.7 | 91.855 | 90.54 | 90.78 | 86,807 | -1.10% |
| 2026-08-28 | 91.44 | 92.86 | 90.99 | 91.79 | 88,731 | +0.12% |
| 2026-08-27 | 90.65 | 91.99 | 90.05 | 91.68 | 121,560 | +0.39% |
| 2026-08-26 | 91.11 | 91.41 | 90.35 | 91.32 | 77,408 | +0.59% |
| 2026-08-25 | 90.91 | 92.205 | 90.4 | 90.78 | 92,018 | +0.34% |
| 2026-08-24 | 91.76 | 92.34 | 90.415 | 90.47 | 98,329 | -1.60% |
| 2026-08-21 | 92.24 | 93.08 | 91.06 | 91.94 | 103,237 | +0.34% |
| 2026-08-20 | 91.03 | 92.46 | 90.75 | 91.63 | 117,942 | +0.24% |
| 2026-08-19 | 93.03 | 93.42 | 91.205 | 91.41 | 182,924 | -1.27% |
| 2026-08-18 | 93.39 | 93.5 | 92.39 | 92.59 | 73,866 | -0.80% |
| 2026-08-17 | 94.14 | 94.97 | 92.88 | 93.34 | 67,235 | -0.74% |
| 2026-08-14 | 94.41 | 94.9 | 93.46 | 94.04 | 122,645 | -0.38% |
| 2026-08-13 | 95.29 | 95.95 | 93.67 | 94.4 | 104,874 | -0.20% |
| 2026-08-12 | 93.66 | 95.125 | 93.32 | 94.59 | 83,501 | +1.80% |
| 2026-08-11 | 92.97 | 93.644 | 92.51 | 92.92 | 96,002 | +0.54% |
| 2026-08-10 | 92.01 | 92.7 | 91.66 | 92.42 | 97,155 | -0.47% |
| 2026-08-07 | 93.48 | 93.87 | 92.24 | 92.86 | 70,530 | +0.01% |
| 2026-08-06 | 94.04 | 94.76 | 92.673 | 92.85 | 86,696 | -1.27% |
| 2026-08-05 | 94.6 | 94.61 | 93.12 | 94.04 | 129,724 | -0.18% |
| 2026-08-04 | 92.8 | 95.66 | 91.8 | 94.21 | 161,697 | +1.72% |
| 2026-08-03 | 92.68 | 93.95 | 92.25 | 92.62 | 153,393 | +0.15% |
| 2026-07-31 | 93 | 93.27 | 92 | 92.48 | 176,174 | +0.01% |
| 2026-07-30 | 93.49 | 94.075 | 92.095 | 92.82 | 96,552 | +0.26% |
| 2026-07-29 | 91.26 | 93.2 | 88.835 | 92.58 | 273,961 | +0.56% |
| 2026-07-28 | 91.52 | 93 | 89.37 | 92.06 | 218,176 | +0.91% |
| 2026-07-27 | 92.11 | 92.35 | 91.01 | 91.23 | 125,003 | +0.22% |
| 2026-07-24 | 91.3 | 93.22 | 90.05 | 91.03 | 131,434 | +0.26% |
| 2026-07-23 | 88.99 | 91.27 | 88.39 | 90.79 | 234,938 | +0.67% |
| 2026-07-22 | 87.3 | 91.855 | 86.49 | 90.19 | 596,483 | -8.96% |
| 2026-07-21 | 99.37 | 99.37 | 97.24 | 99.07 | 188,907 | +0.53% |
| 2026-07-20 | 98.17 | 98.75 | 97.21 | 98.55 | 108,566 | +0.10% |
| 2026-07-17 | 99.89 | 100.84 | 98.19 | 98.45 | 104,809 | -2.87% |
| 2026-07-16 | 98.26 | 101.38 | 98.26 | 101.36 | 115,586 | +3.01% |
| 2026-07-15 | 96.95 | 99.12 | 96.34 | 98.4 | 95,299 | +1.55% |
| 2026-07-14 | 97.49 | 98.41 | 96.54 | 96.9 | 108,626 | -0.27% |
| 2026-07-13 | 96.95 | 97.95 | 96.4 | 97.16 | 95,634 | -0.38% |
| 2026-07-10 | 97.49 | 99 | 96.6 | 97.53 | 180,045 | -0.36% |
| 2026-07-09 | 96.99 | 98.185 | 96.965 | 97.88 | 111,493 | +1.92% |
| 2026-07-08 | 96.9 | 96.9 | 95.01 | 96.04 | 126,070 | -1.06% |
| 2026-07-07 | 99.83 | 100.5 | 97.07 | 97.07 | 119,420 | -3.13% |
| 2026-07-06 | 98.34 | 101.005 | 98.28 | 100.21 | 111,785 | +1.71% |
| 2026-07-02 | 100.95 | 102.043 | 97.5 | 98.53 | 181,606 | -2.03% |
| 2026-07-01 | 98.98 | 101.63 | 98.52 | 100.57 | 176,020 | +1.83% |
| 2026-06-30 | 99.24 | 99.6 | 98.11 | 98.76 | 122,828 | -0.58% |
| 2026-06-29 | 99.31 | 99.47 | 97.405 | 99.34 | 110,935 | -0.48% |
| 2026-06-26 | 97.51 | 100 | 97.51 | 99.82 | 603,248 | +2.33% |
| 2026-06-25 | 97.35 | 98.81 | 96.085 | 97.55 | 138,007 | +0.07% |
| 2026-06-24 | 96.87 | 98.52 | 95.695 | 97.48 | 109,278 | +0.43% |
| 2026-06-23 | 96.37 | 97.25 | 95 | 97.06 | 158,536 | +2.69% |
| 2026-06-22 | 93.47 | 95.84 | 93.47 | 94.52 | 118,016 | +1.51% |
| 2026-06-18 | 93.91 | 95.44 | 93.11 | 93.11 | 251,598 | -0.05% |
| 2026-06-17 | 96.62 | 96.85 | 92.69 | 93.16 | 131,226 | -2.85% |
| 2026-06-16 | 95.39 | 97.1 | 94.88 | 95.89 | 91,295 | +1.19% |
| 2026-06-15 | 96.99 | 97.685 | 94.56 | 94.76 | 68,079 | -1.94% |
| 2026-06-12 | 96.87 | 97.84 | 95.44 | 96.63 | 108,168 | +0.47% |
| 2026-06-11 | 94.32 | 96.19 | 93.28 | 96.18 | 93,059 | +2.44% |
| 2026-06-10 | 93.92 | 95.36 | 91.825 | 93.89 | 138,775 | -0.04% |
| 2026-06-09 | 92.99 | 94.86 | 92.49 | 93.93 | 67,409 | +2.40% |
| 2026-06-08 | 91.11 | 92.77 | 91.11 | 91.73 | 60,995 | +0.97% |
| 2026-06-05 | 90.71 | 91.77 | 89.87 | 90.85 | 66,835 | +0.53% |
| 2026-06-04 | 88.54 | 90.77 | 88.5 | 90.37 | 92,857 | +3.62% |
| 2026-06-03 | 89.62 | 89.62 | 86.99 | 87.21 | 86,305 | -3.19% |
| 2026-06-02 | 87.55 | 90.21 | 87.55 | 90.08 | 108,109 | +1.80% |
| 2026-06-01 | 88.94 | 89.6 | 87.855 | 88.49 | 134,840 | -1.15% |
| 2026-05-29 | 90 | 91.195 | 89.445 | 89.52 | 194,196 | -0.52% |
| 2026-05-28 | 89.72 | 90.5 | 88.31 | 89.99 | 114,304 | +0.29% |
| 2026-05-27 | 91.72 | 91.72 | 89.15 | 89.73 | 69,758 | -1.77% |
| 2026-05-26 | 91.87 | 94.68 | 90.98 | 91.35 | 192,299 | +0.15% |
| 2026-05-22 | 91.35 | 92.14 | 90.9 | 91.21 | 74,745 | -0.10% |
| 2026-05-21 | 90.08 | 91.69 | 89.54 | 91.3 | 88,411 | +0.48% |
| 2026-05-20 | 88.6 | 91.8 | 87.985 | 90.86 | 165,527 | +2.86% |
| 2026-05-19 | 87.9 | 89.08 | 86.61 | 88.33 | 93,767 | +0.17% |
| 2026-05-18 | 87.24 | 89.65 | 87.24 | 88.18 | 158,950 | +1.21% |
| 2026-05-15 | 88.31 | 88.385 | 85.58 | 87.13 | 258,315 | -1.50% |
| 2026-05-14 | 87.76 | 88.85 | 87.4 | 88.46 | 95,731 | +2.18% |
| 2026-05-13 | 87.53 | 87.76 | 86.26 | 86.57 | 92,316 | -1.49% |
| 2026-05-12 | 88.09 | 88.33 | 86.01 | 87.88 | 62,215 | +0.08% |