Metropolitan Bank Holding Corp. MCB
NYSE · United States · Finance
$87.60+0.48 (+0.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $87.60 | +0.55% | $86.72 | $87.76 | $85.00 | 127.20K |
| 2026-09-30 | $87.12 | -0.41% | $87.34 | $87.91 | $86.38 | 111.80K |
| 2026-09-29 | $87.48 | -1.31% | $88.84 | $89.32 | $86.82 | 112.20K |
| 2026-09-28 | $88.64 | -1.07% | $89.82 | $89.95 | $88.43 | 139.10K |
| 2026-09-25 | $89.60 | +1.11% | $88.96 | $90.21 | $88.80 | 117.80K |
| 2026-09-24 | $88.62 | +1.01% | $88.23 | $88.90 | $87.50 | 102.80K |
| 2026-09-23 | $87.73 | -0.71% | $88.19 | $89.20 | $87.53 | 114.90K |
| 2026-09-22 | $88.36 | -1.02% | $90.00 | $90.30 | $88.28 | 130.70K |
| 2026-09-21 | $89.27 | +0.09% | $89.32 | $90.30 | $88.84 | 165.10K |
| 2026-09-18 | $89.19 | +0.29% | $88.37 | $89.36 | $87.30 | 185.50K |
| 2026-09-17 | $88.93 | -0.90% | $90.61 | $91.03 | $88.60 | 132.30K |
| 2026-09-16 | $89.74 | -0.84% | $90.90 | $90.90 | $87.94 | 129.80K |
| 2026-09-15 | $90.50 | -0.87% | $90.92 | $92.36 | $90.21 | 150.80K |
| 2026-09-14 | $91.29 | +0.55% | $90.77 | $91.88 | $90.70 | 112.80K |
| 2026-09-11 | $90.79 | +0.15% | $91.66 | $91.66 | $89.74 | 82.30K |
| 2026-09-10 | $90.65 | +0.49% | $89.92 | $90.85 | $89.44 | 242.60K |
| 2026-09-09 | $90.21 | -1.37% | $90.69 | $91.94 | $89.64 | 102.00K |
| 2026-09-08 | $91.46 | -1.86% | $92.37 | $92.72 | $91.26 | 73.80K |
| 2026-09-04 | $93.19 | +1.22% | $91.94 | $93.52 | $91.94 | 116.80K |
| 2026-09-03 | $92.07 | +0.68% | $91.53 | $93.19 | $91.53 | 123.80K |
| 2026-09-02 | $91.45 | +2.19% | $90.24 | $92.07 | $90.24 | 66.80K |
| 2026-09-01 | $89.49 | -1.42% | $90.88 | $91.00 | $88.92 | 75.50K |
| 2026-08-31 | $90.78 | -1.10% | $91.70 | $91.86 | $90.54 | 86.80K |
| 2026-08-28 | $91.79 | +0.12% | $91.44 | $92.86 | $90.99 | 88.70K |
| 2026-08-27 | $91.68 | +0.39% | $90.65 | $91.99 | $90.05 | 121.60K |
| 2026-08-26 | $91.32 | +0.59% | $91.11 | $91.41 | $90.35 | 77.40K |
| 2026-08-25 | $90.78 | +0.34% | $90.91 | $92.21 | $90.40 | 92.00K |
| 2026-08-24 | $90.47 | -1.60% | $91.76 | $92.34 | $90.42 | 98.30K |
| 2026-08-21 | $91.94 | +0.34% | $92.24 | $93.08 | $91.06 | 103.20K |
| 2026-08-20 | $91.63 | +0.24% | $91.03 | $92.46 | $90.75 | 117.90K |
| 2026-08-19 | $91.41 | -1.27% | $93.03 | $93.42 | $91.21 | 182.90K |
| 2026-08-18 | $92.59 | -0.80% | $93.39 | $93.50 | $92.39 | 73.90K |
| 2026-08-17 | $93.34 | -0.74% | $94.14 | $94.97 | $92.88 | 67.20K |
| 2026-08-14 | $94.04 | -0.38% | $94.41 | $94.90 | $93.46 | 122.60K |
| 2026-08-13 | $94.40 | -0.20% | $95.29 | $95.95 | $93.67 | 104.90K |
| 2026-08-12 | $94.59 | +1.80% | $93.66 | $95.13 | $93.32 | 83.50K |
| 2026-08-11 | $92.92 | +0.54% | $92.97 | $93.64 | $92.51 | 96.00K |
| 2026-08-10 | $92.42 | -0.47% | $92.01 | $92.70 | $91.66 | 97.20K |
| 2026-08-07 | $92.86 | +0.01% | $93.48 | $93.87 | $92.24 | 70.50K |
| 2026-08-06 | $92.85 | -1.27% | $94.04 | $94.76 | $92.67 | 86.70K |
| 2026-08-05 | $94.04 | -0.18% | $94.60 | $94.61 | $93.12 | 129.70K |
| 2026-08-04 | $94.21 | +1.72% | $92.80 | $95.66 | $91.80 | 161.70K |
| 2026-08-03 | $92.62 | +0.15% | $92.68 | $93.95 | $92.25 | 153.40K |
| 2026-07-31 | $92.48 | -0.37% | $93.00 | $93.27 | $92.00 | 176.20K |
| 2026-07-30 | $92.82 | +0.26% | $93.49 | $94.07 | $92.10 | 96.60K |
| 2026-07-29 | $92.58 | +0.56% | $91.26 | $93.20 | $88.83 | 274.00K |
| 2026-07-28 | $92.06 | +0.91% | $91.52 | $93.00 | $89.37 | 218.20K |
| 2026-07-27 | $91.23 | +0.22% | $92.11 | $92.35 | $91.01 | 125.00K |
| 2026-07-24 | $91.03 | +0.26% | $91.30 | $93.22 | $90.05 | 131.40K |
| 2026-07-23 | $90.79 | +0.67% | $88.99 | $91.27 | $88.39 | 234.90K |
| 2026-07-22 | $90.19 | -8.96% | $87.30 | $91.86 | $86.49 | 596.50K |
| 2026-07-21 | $99.07 | +0.53% | $99.37 | $99.37 | $97.24 | 188.90K |
| 2026-07-20 | $98.55 | +0.10% | $98.17 | $98.75 | $97.21 | 108.60K |
| 2026-07-17 | $98.45 | -2.87% | $99.89 | $100.84 | $98.19 | 104.80K |
| 2026-07-16 | $101.36 | +3.01% | $98.26 | $101.38 | $98.26 | 115.60K |
| 2026-07-15 | $98.40 | +1.55% | $96.95 | $99.12 | $96.34 | 95.30K |
| 2026-07-14 | $96.90 | -0.27% | $97.49 | $98.41 | $96.54 | 108.60K |
| 2026-07-13 | $97.16 | -0.38% | $96.95 | $97.95 | $96.40 | 95.60K |
| 2026-07-10 | $97.53 | -0.36% | $97.49 | $99.00 | $96.60 | 180.00K |
| 2026-07-09 | $97.88 | +1.92% | $96.99 | $98.18 | $96.96 | 111.50K |
| 2026-07-08 | $96.04 | -1.06% | $96.90 | $96.90 | $95.01 | 126.10K |
| 2026-07-07 | $97.07 | -3.13% | $99.83 | $100.50 | $97.07 | 119.40K |
| 2026-07-06 | $100.21 | +1.71% | $98.34 | $101.00 | $98.28 | 111.80K |
| 2026-07-02 | $98.53 | -2.03% | $100.95 | $102.04 | $97.50 | 181.60K |
| 2026-07-01 | $100.57 | +1.83% | $98.98 | $101.63 | $98.52 | 176.00K |
| 2026-06-30 | $98.76 | -0.58% | $99.24 | $99.60 | $98.11 | 122.80K |
| 2026-06-29 | $99.34 | -0.48% | $99.31 | $99.47 | $97.40 | 110.90K |
| 2026-06-26 | $99.82 | +2.33% | $97.51 | $100.00 | $97.51 | 603.20K |
| 2026-06-25 | $97.55 | +0.07% | $97.35 | $98.81 | $96.08 | 138.00K |
| 2026-06-24 | $97.48 | +0.43% | $96.87 | $98.52 | $95.69 | 109.30K |
| 2026-06-23 | $97.06 | +2.69% | $96.37 | $97.25 | $95.00 | 158.50K |
| 2026-06-22 | $94.52 | +1.51% | $93.47 | $95.84 | $93.47 | 118.00K |
| 2026-06-18 | $93.11 | -0.05% | $93.91 | $95.44 | $93.11 | 251.60K |
| 2026-06-17 | $93.16 | -2.85% | $96.62 | $96.85 | $92.69 | 131.20K |
| 2026-06-16 | $95.89 | +1.19% | $95.39 | $97.10 | $94.88 | 91.30K |
| 2026-06-15 | $94.76 | -1.94% | $96.99 | $97.68 | $94.56 | 68.10K |
| 2026-06-12 | $96.63 | +0.47% | $96.87 | $97.84 | $95.44 | 108.20K |
| 2026-06-11 | $96.18 | +2.44% | $94.32 | $96.19 | $93.28 | 93.10K |
| 2026-06-10 | $93.89 | -0.04% | $93.92 | $95.36 | $91.82 | 138.80K |
| 2026-06-09 | $93.93 | +2.40% | $92.99 | $94.86 | $92.49 | 67.40K |
| 2026-06-08 | $91.73 | +0.97% | $91.11 | $92.77 | $91.11 | 61.00K |
| 2026-06-05 | $90.85 | +0.53% | $90.71 | $91.77 | $89.87 | 66.80K |
| 2026-06-04 | $90.37 | +3.62% | $88.54 | $90.77 | $88.50 | 92.90K |
| 2026-06-03 | $87.21 | -3.19% | $89.62 | $89.62 | $86.99 | 86.30K |
| 2026-06-02 | $90.08 | +1.80% | $87.55 | $90.21 | $87.55 | 108.10K |
| 2026-06-01 | $88.49 | -1.15% | $88.94 | $89.60 | $87.86 | 134.80K |
| 2026-05-29 | $89.52 | -0.52% | $90.00 | $91.19 | $89.44 | 194.20K |
| 2026-05-28 | $89.99 | +0.29% | $89.72 | $90.50 | $88.31 | 114.30K |
| 2026-05-27 | $89.73 | -1.77% | $91.72 | $91.72 | $89.15 | 69.80K |
| 2026-05-26 | $91.35 | +0.15% | $91.87 | $94.68 | $90.98 | 192.30K |