Metropolitan Bank Holding Corp. - MCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	73.09	72	72	73.42	71.63	114,400
October 16, 2025	78.18	72.07	72.07	78.18	71.37	132,445
October 15, 2025	79.68	78.61	78.49	79.71	77.15	115,372
October 14, 2025	75.56	79.01	79.01	79.74	75.46	94,431
October 13, 2025	75.31	76.02	76.02	76.02	74.26	108,027
October 10, 2025	75.05	74.54	74.54	76.45	73.64	186,650
October 09, 2025	75.2	74.93	74.93	75.76	74.09	64,318
October 08, 2025	76.26	75.49	75.49	77.05	75.12	38,900
October 07, 2025	76.65	75.96	75.96	78	75.73	55,900
October 06, 2025	75.02	76.68	76.68	77.19	74.43	60,339
October 03, 2025	74.23	74.49	74.49	75.5	74	42,100
October 02, 2025	74.18	73.85	73.85	74.25	72.91	48,500
October 01, 2025	74.12	74.35	74.35	75.66	73.47	91,002
September 30, 2025	75.26	74.82	74.82	75.92	73.86	79,246
September 29, 2025	76.5	75.44	75.44	77.07	74.52	68,400
September 26, 2025	76.37	76.33	76.33	76.83	75.83	52,635
September 25, 2025	76.19	76.02	76.02	77.76	75.38	106,000
September 24, 2025	77.68	76.84	76.84	78.08	76.01	42,647
September 23, 2025	77.89	77.33	77.33	79.57	77.05	45,807
September 22, 2025	78.96	77.5	77.5	80.16	77.32	59,400
September 19, 2025	80.42	79.1	79.1	80.5	78.27	332,600
September 18, 2025	78.44	80.7	80.7	80.88	78.17	114,602
September 17, 2025	77.81	78.1	78.1	80.36	77.32	88,400
September 16, 2025	79.18	77.46	77.46	80.15	76.31	217,614
September 15, 2025	77.57	78.99	78.99	79.46	75.99	152,800
September 12, 2025	79	77.45	77.45	79	75.95	181,704
September 11, 2025	77.96	78.94	78.94	79.14	77.3	225,532
September 10, 2025	78.62	78.02	78.02	79.41	77.73	57,624
September 09, 2025	80	78.57	78.57	80.49	78.41	69,539
September 08, 2025	80.2	80.01	80.01	80.2	78.81	64,200
September 05, 2025	80.21	79.47	79.47	81.33	78.77	50,346
September 04, 2025	78.92	80.01	80.01	80.01	78.66	41,400
September 03, 2025	78.99	78.49	78.49	79.66	78.2	45,200
September 02, 2025	78.72	78.98	78.98	79.53	77.38	50,100
August 29, 2025	79.48	79.39	79.39	80.46	79	57,642
August 28, 2025	79.77	79.41	79.41	79.77	79	47,747
August 27, 2025	78.03	78.92	78.92	80.1	78.03	74,206
August 26, 2025	78.19	78.3	78.3	78.68	77.6	61,200
August 25, 2025	76.97	77.4	77.4	78.66	76.5	48,800
August 22, 2025	72.82	76.92	76.92	77.31	72.82	70,500
August 21, 2025	72.48	72.69	72.69	73.23	72.24	31,539
August 20, 2025	72.16	72.71	72.71	73.01	72	39,900
August 19, 2025	72.74	72.04	72.04	73.7	71.96	77,300
August 18, 2025	72.9	72.97	72.97	73.29	72.07	38,649
August 15, 2025	74.38	72.98	72.98	74.96	72.46	111,500
August 14, 2025	73.27	74.28	74.28	74.33	72.69	51,400
August 13, 2025	73.34	74.1	74.1	74.81	72.77	55,200
August 12, 2025	70.88	73.14	73.14	73.28	70.88	52,903
August 11, 2025	69.47	70.03	70.03	70.58	69.18	50,200
August 08, 2025	69.37	69.42	69.42	70	68.78	53,600
August 07, 2025	69.46	67.93	67.93	69.46	67.93	44,731
August 06, 2025	69.2	68.7	68.7	69.85	68.68	60,922
August 05, 2025	69.6	69.28	69.28	69.6	67.95	73,000
August 04, 2025	68.76	69.19	69.19	69.39	68.49	82,820
August 01, 2025	69.62	68.76	68.76	69.62	68.11	110,551
July 31, 2025	70.48	70.54	70.54	71.32	69.51	71,300
July 30, 2025	71.43	70.54	70.54	72.71	69.76	60,870
July 29, 2025	73.67	71.3	71.3	74	71.3	77,915
July 28, 2025	72.71	72.84	72.84	73.67	72.05	102,916
July 25, 2025	73.95	72.97	72.97	74.06	72.66	78,343

Metropolitan Bank Holding Corp. (MCB) NYSE