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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	76.2	74.26	74.26	76.42	73.67	70,300
July 23, 2025	77.65	76.8	76.8	77.88	76.07	79,016
July 22, 2025	78.4	77.57	77.57	79.43	76.91	154,019
July 21, 2025	79.09	78.4	78.4	79.91	77.3	199,000
July 18, 2025	78.3	77.96	77.96	80.2	76.24	286,400
July 17, 2025	73.16	76.32	76.32	77.09	73.16	145,944
July 16, 2025	74.11	73.74	73.74	74.69	72.94	179,706
July 15, 2025	75.84	73.26	73.26	75.84	73.11	91,200
July 14, 2025	73.04	75.52	75.52	75.61	73.04	127,800
July 11, 2025	73.02	73.39	73.39	74.33	72.77	98,800
July 10, 2025	73.81	73.75	73.75	74.59	73.51	51,145
July 09, 2025	74.84	73.89	73.89	75.13	73.23	52,700
July 08, 2025	74.28	73.98	73.98	75.12	73.19	164,338
July 07, 2025	73.61	74.18	74.18	75.6	73.51	111,200
July 03, 2025	73.71	74.91	74.91	75.35	73.35	67,900
July 02, 2025	72.86	73.46	73.46	73.72	72.27	139,930
July 01, 2025	69.32	72.24	72.24	73.29	69.32	131,148
June 30, 2025	70.3	70	70	71.77	69.96	117,300
June 27, 2025	69.18	70.14	70.14	70.18	67.58	253,100
June 26, 2025	68.34	69.33	69.33	69.51	68	62,013
June 25, 2025	67.87	67.87	67.87	68.4	67.31	81,000
June 24, 2025	67.88	68.3	68.3	68.96	67.38	76,800
June 23, 2025	64.6	67.04	67.04	67.26	64.6	51,900
June 20, 2025	65.34	64.95	64.95	65.69	64.55	114,415
June 18, 2025	64.25	64.73	64.73	65.9	64.25	95,610
June 17, 2025	65.14	64.55	64.55	65.42	64.42	91,700
June 16, 2025	65.52	65.18	65.18	66.27	64.64	81,500
June 13, 2025	64.66	63.98	63.98	65.93	63.81	87,800
June 12, 2025	65.08	65.99	65.99	66.44	64.72	92,943
June 11, 2025	66.26	65.66	65.66	67	65.62	93,500
June 10, 2025	65.41	66	66	66.39	64.86	108,900
June 09, 2025	65.75	65.38	65.38	66.31	65.35	53,300
June 06, 2025	64.84	65.63	65.63	66.02	64.15	51,316
June 05, 2025	63.87	63.68	63.68	64.17	63.17	47,532
June 04, 2025	64.97	63.94	63.94	66.31	63.06	52,404
June 03, 2025	63.62	65.1	65.1	65.32	63.08	38,523
June 02, 2025	64.52	63.43	63.43	64.84	63.11	60,000
May 30, 2025	64.66	64.67	64.67	65.23	63.84	81,642
May 29, 2025	64.49	64.76	64.76	65.01	63.69	53,325
May 28, 2025	65.25	64.28	64.28	66.05	64.2	42,600
May 27, 2025	64.6	65.53	65.53	65.56	63.61	59,832
May 23, 2025	62.81	63.74	63.74	64.02	62.58	76,164
May 22, 2025	65.1	63.96	63.96	65.63	63.92	58,117
May 21, 2025	66.07	65.25	65.25	66.61	65.14	73,728

Metropolitan Bank Holding Corp. (MCB) NYSE