Metropolitan Bank Holding Corp. Common Stock (MCB)

Last Price96.01

Change-1.66 (-1.70%)

NYSE · Last Trade: Nov 3rd, 10:07 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Metropolitan Bank Holding Corp. Common Stock (MCB)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	97.53	97.98	95.64	96.01	135,564	96.01
11/02/2026	96.20	98.33	96.20	97.67	180,519	97.67
10/30/2026	96.24	96.78	94.77	95.47	124,179	95.47
10/29/2026	97.47	98.69	95.85	96.43	150,141	96.03
10/28/2026	96.93	96.99	95.04	96.62	152,648	96.22
10/27/2026	97.51	98.00	96.26	96.71	170,070	96.31
10/26/2026	97.33	98.45	96.95	97.41	135,335	97.01
10/23/2026	95.15	98.04	95.01	96.88	292,188	96.48
10/22/2026	91.41	95.99	91.41	95.90	221,315	95.50
10/21/2026	95.00	95.00	90.31	91.50	347,968	91.12
10/20/2026	87.58	89.33	87.08	88.87	205,830	88.50
10/19/2026	86.94	87.42	86.06	86.53	107,256	86.17
10/16/2026	87.69	89.08	86.95	87.24	110,288	86.88
10/15/2026	86.52	88.00	86.52	87.41	178,053	87.05
10/14/2026	85.06	86.60	84.51	86.28	182,970	85.92
10/13/2026	87.24	88.40	86.21	86.31	88,644	85.95
10/12/2026	86.63	88.41	86.60	86.89	135,070	86.53
10/09/2026	87.85	87.85	86.14	86.62	97,349	86.26
10/08/2026	86.36	88.24	86.36	87.49	94,393	87.13
10/07/2026	88.21	88.28	86.87	87.05	121,820	86.69
10/06/2026	89.03	89.84	88.20	88.73	85,270	88.36
10/05/2026	89.71	89.71	87.48	88.54	202,722	88.17
10/02/2026	88.42	89.75	88.25	89.25	105,063	88.88
10/01/2026	86.72	87.76	85.00	87.60	127,214	87.24
9/30/2026	87.34	87.91	86.38	87.12	119,156	86.76
9/29/2026	88.84	89.32	86.82	87.48	112,152	87.12
9/28/2026	89.82	89.95	88.43	88.64	139,115	88.27
9/25/2026	88.96	90.21	88.80	89.60	119,505	89.23
9/24/2026	88.23	88.90	87.50	88.62	102,785	88.25
9/23/2026	88.19	89.20	87.53	87.73	114,946	87.37
9/22/2026	90.00	90.30	88.28	88.36	134,343	87.99
9/21/2026	89.32	90.30	88.84	89.27	167,827	88.90
9/18/2026	88.37	89.36	87.30	89.19	193,951	88.82
9/17/2026	90.61	91.03	88.60	88.93	132,255	88.56
9/16/2026	90.90	90.90	87.94	89.74	129,823	89.37
9/15/2026	90.92	92.36	90.21	90.50	154,906	90.12
9/14/2026	90.77	91.88	90.70	91.29	110,373	90.91
9/11/2026	91.66	91.66	89.74	90.79	82,374	90.41
9/10/2026	89.92	90.84	89.44	90.65	242,648	90.27
9/09/2026	90.69	91.94	89.64	90.21	101,968	89.84
9/08/2026	92.37	92.72	91.27	91.46	73,766	91.08
9/04/2026	91.94	93.52	91.94	93.19	116,794	92.80
9/03/2026	91.53	93.19	91.53	92.07	123,846	91.69
9/02/2026	90.24	92.07	90.24	91.45	66,849	91.07
9/01/2026	90.88	91.00	88.92	89.49	75,481	89.12
8/31/2026	91.70	91.86	90.54	90.78	86,807	90.40
8/28/2026	91.44	92.86	90.99	91.79	88,731	91.41
8/27/2026	90.65	91.99	90.05	91.68	121,560	91.30
8/26/2026	91.11	91.41	90.35	91.32	77,409	90.94
8/25/2026	90.91	92.20	90.40	90.78	92,018	90.40
8/24/2026	91.76	92.34	90.42	90.47	98,329	90.09
8/21/2026	92.24	93.08	91.06	91.94	103,238	91.56
8/20/2026	91.03	92.46	90.75	91.63	117,941	91.25
8/19/2026	93.03	93.42	91.20	91.41	182,923	91.03
8/18/2026	93.39	93.50	92.39	92.59	73,865	92.21
8/17/2026	94.14	94.97	92.88	93.34	67,235	92.95
8/14/2026	94.41	94.90	93.46	94.04	122,645	93.65
8/13/2026	95.29	95.95	93.67	94.40	104,875	94.01
8/12/2026	93.66	95.13	93.32	94.59	89,836	94.20
8/11/2026	92.97	93.64	92.51	92.92	96,003	92.53
8/10/2026	92.01	92.70	91.66	92.42	97,156	92.04
8/07/2026	93.48	93.87	92.24	92.86	70,530	92.47
8/06/2026	94.04	94.76	92.67	92.85	86,695	92.46
8/05/2026	94.60	94.61	93.12	94.04	129,724	93.65
8/04/2026	92.80	95.66	91.80	94.21	161,697	93.82