Metropolitan Bank Holding Corp. Common Stock (MCB)

Last Price93.11

Change-0.05 (-0.05%)

NYSE· Last Trade: Jun 21st, 5:53 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	93.91	95.44	93.11	93.11	251,598	93.11
6/17/2026	96.62	96.85	92.69	93.16	131,226	93.16
6/16/2026	95.39	97.10	94.88	95.89	91,296	95.89
6/15/2026	96.99	97.69	94.56	94.76	68,079	94.76
6/12/2026	96.87	97.84	95.44	96.63	108,168	96.63
6/11/2026	94.32	96.19	93.28	96.18	93,059	96.18
6/10/2026	93.92	95.36	91.83	93.89	138,776	93.89
6/09/2026	92.99	94.86	92.49	93.93	67,409	93.93
6/08/2026	91.11	92.77	91.11	91.73	60,995	91.73
6/05/2026	90.71	91.77	89.87	90.85	66,835	90.85
6/04/2026	88.54	90.77	88.50	90.37	92,858	90.37
6/03/2026	89.62	89.62	86.99	87.21	86,305	87.21
6/02/2026	87.55	90.21	87.55	90.08	108,110	90.08
6/01/2026	88.94	89.60	87.86	88.49	134,841	88.49
5/29/2026	0.01	91.19	89.44	89.52	194,197	89.52
5/28/2026	89.72	90.50	88.31	89.99	114,304	89.99
5/27/2026	91.72	91.72	89.15	89.73	69,758	89.73
5/26/2026	91.87	94.68	90.98	91.35	192,300	91.35
5/22/2026	91.35	92.14	90.90	91.21	74,745	91.21
5/21/2026	90.08	91.69	89.54	91.30	88,412	91.30
5/20/2026	88.60	91.80	87.98	90.86	165,528	90.86
5/19/2026	87.90	89.08	86.61	88.33	93,767	88.33
5/18/2026	87.24	89.65	87.24	88.18	158,950	88.18
5/15/2026	88.31	88.39	85.58	87.13	258,316	87.13
5/14/2026	87.76	88.85	87.40	88.46	95,732	88.46
5/13/2026	87.53	87.76	86.26	86.57	92,316	86.57
5/12/2026	88.09	88.33	86.01	87.88	62,216	87.88
5/11/2026	90.62	91.03	87.04	87.81	178,463	87.81
5/08/2026	90.41	91.47	89.96	90.53	75,934	90.53
5/07/2026	91.03	91.98	89.38	90.15	69,394	90.15
5/06/2026	91.12	92.99	89.86	90.72	75,944	90.72
5/05/2026	87.86	90.41	87.35	90.39	100,215	90.39
5/04/2026	88.87	90.27	87.81	87.91	95,101	87.91
5/01/2026	88.12	89.99	86.92	89.56	119,809	89.56
4/30/2026	88.05	90.00	88.00	88.35	128,015	88.10
4/29/2026	90.29	90.65	87.91	88.70	90,965	88.45
4/28/2026	91.17	91.55	90.50	90.85	137,188	90.59
4/27/2026	88.21	90.50	88.01	90.14	77,751	89.88
4/24/2026	89.16	89.16	87.44	88.01	117,448	87.76
4/23/2026	88.19	89.81	87.60	89.17	134,385	88.92
4/22/2026	90.09	90.75	86.02	87.63	353,277	87.38
4/21/2026	91.82	93.00	88.13	88.85	155,761	88.60
4/20/2026	88.61	91.35	88.61	91.35	283,928	91.09
4/17/2026	88.89	92.34	88.89	89.02	214,938	88.77
4/16/2026	89.97	89.97	87.03	87.49	217,908	87.24
4/15/2026	89.74	90.28	88.06	89.21	322,871	88.96
4/14/2026	90.08	90.88	88.64	89.73	379,152	89.48
4/13/2026	89.10	90.44	88.78	90.32	120,062	90.06
4/10/2026	90.00	90.21	88.31	89.84	135,684	89.59
4/09/2026	88.12	90.68	87.76	90.06	325,278	89.81
4/08/2026	88.14	89.90	87.75	88.38	116,688	88.13
4/07/2026	84.50	85.78	84.00	85.78	125,406	85.54
4/06/2026	83.67	85.25	82.14	85.00	114,600	84.76
4/02/2026	82.62	83.70	81.75	83.47	109,527	83.23
4/01/2026	83.18	84.66	82.57	83.10	168,054	82.86
3/31/2026	82.90	83.64	81.80	83.29	190,741	83.05
3/30/2026	81.02	82.98	80.53	82.08	201,479	81.85
3/27/2026	81.33	81.80	80.19	80.65	119,150	80.42
3/26/2026	80.96	82.20	80.96	82.15	69,602	81.92
3/25/2026	82.90	83.63	81.36	81.83	83,312	81.60
3/24/2026	80.65	83.42	80.50	82.12	76,939	81.89
3/23/2026	82.42	83.65	81.49	81.88	92,673	81.65