Metropolitan Bank Holding Corp. Common Stock (MCB)

Last Price92.48

Change+0.01 (0.01%)

NYSE· Last Trade: Aug 2nd, 2:11 PM EDT

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

Date Range:

2026-05-02 - 2026-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	93.00	93.27	92.00	92.48	176,175	92.48
7/30/2026	93.49	94.08	92.09	92.82	96,551	92.47
7/29/2026	91.26	93.20	88.83	92.58	273,961	92.23
7/28/2026	91.52	93.00	89.37	92.06	218,176	91.71
7/27/2026	92.11	92.35	91.01	91.23	125,003	90.89
7/24/2026	91.30	93.22	90.05	91.03	131,434	90.69
7/23/2026	88.99	91.27	88.39	90.79	234,937	90.45
7/22/2026	87.30	91.86	86.49	90.19	596,481	89.85
7/21/2026	99.37	99.37	97.24	99.07	188,907	98.70
7/20/2026	98.17	98.75	97.21	98.55	108,566	98.18
7/17/2026	99.89	100.84	98.19	98.45	104,810	98.08
7/16/2026	98.26	101.38	98.26	101.36	115,587	100.98
7/15/2026	96.95	99.12	96.34	98.40	95,828	98.03
7/14/2026	97.49	98.41	96.54	96.90	108,627	96.53
7/13/2026	96.95	97.95	96.40	97.16	95,635	96.79
7/10/2026	97.49	99.00	96.60	97.53	180,046	97.16
7/09/2026	96.99	98.19	96.97	97.88	111,493	97.51
7/08/2026	96.90	96.90	95.01	96.04	126,072	95.68
7/07/2026	99.83	100.50	97.07	97.07	119,421	96.70
7/06/2026	98.34	101.00	98.28	100.21	111,786	99.83
7/02/2026	100.95	102.04	97.50	98.53	181,608	98.16
7/01/2026	98.98	101.63	98.52	100.57	176,021	100.19
6/30/2026	99.24	99.60	98.11	98.76	122,829	98.39
6/29/2026	99.31	99.47	97.41	99.34	110,936	98.97
6/26/2026	97.51	100.00	97.51	99.82	603,249	99.44
6/25/2026	97.35	98.81	96.08	97.55	138,008	97.18
6/24/2026	96.87	98.52	95.69	97.48	109,279	97.11
6/23/2026	96.37	97.25	95.00	97.06	158,537	96.69
6/22/2026	93.47	95.84	93.47	94.52	118,016	94.16
6/18/2026	93.91	95.44	93.11	93.11	251,598	92.76
6/17/2026	96.62	96.85	92.69	93.16	131,226	92.81
6/16/2026	95.39	97.10	94.88	95.89	91,296	95.53
6/15/2026	96.99	97.69	94.56	94.76	68,079	94.40
6/12/2026	96.87	97.84	95.44	96.63	108,168	96.27
6/11/2026	94.32	96.19	93.28	96.18	93,059	95.82
6/10/2026	93.92	95.36	91.83	93.89	138,776	93.54
6/09/2026	92.99	94.86	92.49	93.93	67,409	93.58
6/08/2026	91.11	92.77	91.11	91.73	60,995	91.38
6/05/2026	90.71	91.77	89.87	90.85	66,835	90.51
6/04/2026	88.54	90.77	88.50	90.37	92,858	90.03
6/03/2026	89.62	89.62	86.99	87.21	86,305	86.88
6/02/2026	87.55	90.21	87.55	90.08	108,110	89.74
6/01/2026	88.94	89.60	87.86	88.49	134,841	88.16
5/29/2026	0.01	91.19	89.44	89.52	194,197	89.18
5/28/2026	89.72	90.50	88.31	89.99	114,304	89.65
5/27/2026	91.72	91.72	89.15	89.73	69,758	89.39
5/26/2026	91.87	94.68	90.98	91.35	192,300	91.01
5/22/2026	91.35	92.14	90.90	91.21	74,745	90.87
5/21/2026	90.08	91.69	89.54	91.30	88,412	90.96
5/20/2026	88.60	91.80	87.98	90.86	165,528	90.52
5/19/2026	87.90	89.08	86.61	88.33	93,767	88.00
5/18/2026	87.24	89.65	87.24	88.18	158,950	87.85
5/15/2026	88.31	88.39	85.58	87.13	258,316	86.80
5/14/2026	87.76	88.85	87.40	88.46	95,732	88.13
5/13/2026	87.53	87.76	86.26	86.57	92,316	86.24
5/12/2026	88.09	88.33	86.01	87.88	62,216	87.55
5/11/2026	90.62	91.03	87.04	87.81	178,463	87.48
5/08/2026	90.41	91.47	89.96	90.53	75,934	90.19
5/07/2026	91.03	91.98	89.38	90.15	69,394	89.81
5/06/2026	91.12	92.99	89.86	90.72	75,944	90.38
5/05/2026	87.86	90.41	87.35	90.39	100,215	90.05
5/04/2026	88.87	90.27	87.81	87.91	95,101	87.58