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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.94	94.11	94.11	95.45	92.17	94,188
February 19, 2026	94.63	93.84	93.84	95.53	92.13	158,900
February 18, 2026	94.17	94.66	94.66	96.33	93.82	139,840
February 17, 2026	93.53	94.42	94.42	95.48	93.45	78,522
February 13, 2026	92.49	93.21	93.21	94.18	91.39	65,300
February 12, 2026	94.35	92.62	92.62	94.35	90.72	55,304
February 11, 2026	95.1	93.69	93.69	95.82	92.51	73,313
February 10, 2026	95.26	94.36	94.36	97.15	93.62	74,800
February 09, 2026	96.12	95.7	95.7	97.84	95.5	88,626
February 06, 2026	95.61	96.39	96.39	97.07	94.8	84,113
February 05, 2026	95.71	95.21	95.21	95.71	94.04	88,940
February 04, 2026	96.19	95.6	95.6	97.63	94.02	108,626
February 03, 2026	94.93	94.96	94.96	96.82	93.36	102,041
February 02, 2026	92.42	94.62	94.62	95.99	88.5	138,900
January 30, 2026	91.51	92.6	92.6	92.97	89.33	146,626
January 29, 2026	90.2	92	92	92	89.41	305,900
January 28, 2026	89.37	89.19	89.19	90.35	87.78	280,800
January 27, 2026	88.11	89.54	89.54	90.11	87.74	275,900
January 26, 2026	89.86	88.77	88.57	90.63	88.08	125,300
January 23, 2026	94.02	89.82	89.62	95.95	89.2	190,105
January 22, 2026	91.61	94.95	94.74	96.75	91.61	305,604
January 21, 2026	80.57	90.71	90.51	91.02	80.56	630,200
January 20, 2026	78.71	79.63	79.63	81.31	78.16	135,500
January 16, 2026	81.75	79.5	79.5	81.75	79.2	175,600
January 15, 2026	80.62	82.23	82.23	83.48	80.62	106,022
January 14, 2026	79.73	81.18	81.18	81.18	79.73	65,900
January 13, 2026	80.99	79.74	79.74	81.25	79.63	53,270
January 12, 2026	79.43	80.27	80.27	80.27	76.58	83,000
January 09, 2026	81.32	79.97	79.97	82.32	79.29	112,700
January 08, 2026	78.54	81.19	81.19	81.32	74.05	111,721
January 07, 2026	79.1	78.91	78.91	80.06	77.29	179,503
January 06, 2026	79.08	79.54	79.54	79.9	77.72	109,248
January 05, 2026	76.84	79.85	79.85	80.66	76.38	242,502
January 02, 2026	77	76.97	76.97	78.15	74.69	93,000
December 31, 2025	76.95	76.36	76.36	77	75.39	89,634
December 30, 2025	77.63	76.73	76.73	77.63	76	102,019
December 29, 2025	77.9	77.51	77.51	80.37	77.1	83,300
December 26, 2025	78.29	78.31	78.31	79.25	76.63	112,636
December 24, 2025	78.02	78.33	78.33	79.15	76.58	60,200
December 23, 2025	80.05	78.37	78.37	81.81	78.37	88,330
December 22, 2025	80.57	79.9	79.9	81.58	79.17	87,100
December 19, 2025	81.48	80.78	80.78	82.48	80.04	174,200
December 18, 2025	81.26	81.6	81.6	82.25	80.39	81,300
December 17, 2025	79.9	80.79	80.79	82.45	79.55	94,804
December 16, 2025	80.2	79.63	79.63	81.42	79.08	97,400
December 15, 2025	80.47	79.89	79.89	81	79.21	76,200
December 12, 2025	80.78	79.93	79.93	81	78.87	56,500
December 11, 2025	80.78	80.49	80.49	82.38	80.05	116,512
December 10, 2025	78.67	80.85	80.85	81.15	77.9	47,346
December 09, 2025	78.25	77.96	77.96	79.83	72.5	59,943
December 08, 2025	77.85	77.89	77.89	78.69	76.82	73,789
December 05, 2025	77.68	77.49	77.49	78.49	76.85	56,808
December 04, 2025	77.16	77.97	77.97	78.36	76.36	58,495
December 03, 2025	75.01	76.74	76.74	77.59	71.71	181,136
December 02, 2025	75.2	74.75	74.75	75.91	74.5	91,846
December 01, 2025	74	75.2	75.2	75.35	74	121,925
November 28, 2025	74.29	74.61	74.61	75.34	74.29	22,400
November 26, 2025	74.87	75.08	75.08	76	74.85	46,925
November 25, 2025	73.5	75.3	75.3	75.68	73.16	91,700
November 24, 2025	72.73	72.66	72.66	73.67	71.88	65,900

Metropolitan Bank Holding Corp. (MCB) NYSE