Metropolitan Bank Holding Corp.MCBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $80.83 | $80.86 | $79.63 | $79.74 | 70,223 |
| 1/12/2026 | $79.43 | $80.27 | $76.58 | $80.27 | 83,000 |
| 1/9/2026 | $81.32 | $82.32 | $79.29 | $79.97 | 112,700 |
| 1/8/2026 | $78.54 | $81.39 | $74.05 | $81.38 | 132,745 |
| 1/7/2026 | $79.10 | $80.06 | $77.29 | $78.91 | 179,503 |
| 1/6/2026 | $79.08 | $79.90 | $77.72 | $79.54 | 109,248 |
| 1/5/2026 | $76.84 | $80.66 | $76.38 | $79.85 | 242,502 |
| 1/2/2026 | $77.00 | $78.15 | $74.69 | $76.97 | 93,000 |
| 12/31/2025 | $76.95 | $77.00 | $75.39 | $76.36 | 89,634 |
| 12/30/2025 | $77.63 | $77.63 | $76.00 | $76.73 | 102,019 |
| 12/29/2025 | $77.90 | $80.37 | $77.10 | $77.51 | 83,300 |
| 12/26/2025 | $78.29 | $79.25 | $76.63 | $78.31 | 112,636 |
| 12/24/2025 | $78.02 | $79.15 | $76.58 | $78.33 | 60,200 |
| 12/23/2025 | $80.05 | $81.81 | $78.37 | $78.37 | 88,330 |
| 12/22/2025 | $80.57 | $81.58 | $79.17 | $79.90 | 87,100 |
| 12/19/2025 | $81.48 | $82.48 | $80.04 | $80.78 | 174,200 |
| 12/18/2025 | $81.26 | $82.25 | $80.39 | $81.60 | 81,300 |
| 12/17/2025 | $79.90 | $82.45 | $79.55 | $80.79 | 94,804 |
| 12/16/2025 | $80.20 | $81.42 | $79.08 | $79.63 | 97,400 |
| 12/15/2025 | $80.47 | $81.00 | $79.21 | $79.89 | 76,200 |
| 12/12/2025 | $80.78 | $81.00 | $78.87 | $79.93 | 56,500 |
| 12/11/2025 | $80.78 | $82.38 | $80.05 | $80.49 | 116,512 |
| 12/10/2025 | $78.00 | $81.29 | $77.90 | $80.92 | 84,600 |
| 12/9/2025 | $78.25 | $79.83 | $72.50 | $77.96 | 59,943 |
| 12/8/2025 | $77.85 | $78.69 | $76.82 | $77.89 | 73,800 |
| 12/5/2025 | $77.68 | $78.49 | $76.85 | $77.49 | 56,808 |
| 12/4/2025 | $77.16 | $78.36 | $76.36 | $77.97 | 60,800 |
| 12/3/2025 | $75.01 | $77.59 | $71.71 | $76.74 | 181,136 |
| 12/2/2025 | $75.20 | $75.91 | $74.50 | $74.75 | 91,846 |
| 12/1/2025 | $74.00 | $75.35 | $74.00 | $75.20 | 121,925 |
| 11/28/2025 | $74.29 | $75.34 | $74.29 | $74.61 | 22,400 |
| 11/26/2025 | $74.87 | $76.00 | $74.85 | $75.08 | 46,925 |
| 11/25/2025 | $73.50 | $75.68 | $73.16 | $75.30 | 91,700 |
| 11/24/2025 | $72.73 | $73.67 | $71.88 | $72.66 | 65,900 |
| 11/21/2025 | $70.20 | $73.17 | $70.04 | $72.95 | 67,204 |
| 11/20/2025 | $70.39 | $71.56 | $69.66 | $69.95 | 100,242 |
| 11/19/2025 | $68.67 | $69.90 | $68.67 | $69.65 | 60,000 |
| 11/18/2025 | $67.73 | $69.33 | $67.17 | $68.77 | 72,704 |
| 11/17/2025 | $70.46 | $70.46 | $67.38 | $68.40 | 152,915 |
| 11/14/2025 | $68.99 | $69.82 | $68.50 | $69.58 | 66,146 |
| 11/13/2025 | $69.00 | $69.89 | $68.64 | $69.34 | 78,500 |
| 11/12/2025 | $69.70 | $70.68 | $68.95 | $69.01 | 87,600 |
| 11/11/2025 | $68.34 | $69.97 | $67.45 | $69.74 | 124,712 |
| 11/10/2025 | $67.25 | $68.83 | $66.80 | $68.19 | 94,300 |
| 11/7/2025 | $65.75 | $67.03 | $64.66 | $66.93 | 79,939 |
| 11/6/2025 | $66.27 | $66.31 | $65.10 | $65.64 | 73,121 |
| 11/5/2025 | $66.01 | $67.03 | $65.00 | $66.21 | 113,349 |
| 11/4/2025 | $66.52 | $67.05 | $65.28 | $65.99 | 163,300 |
| 11/3/2025 | $65.76 | $66.93 | $65.29 | $66.78 | 125,432 |
| 10/31/2025 | $66.18 | $67.18 | $65.75 | $66.27 | 132,142 |
| 10/30/2025 | $66.26 | $68.37 | $65.87 | $66.64 | 183,000 |
| 10/29/2025 | $68.00 | $68.67 | $66.32 | $66.86 | 155,540 |
| 10/28/2025 | $68.69 | $69.17 | $67.50 | $67.84 | 131,910 |
| 10/27/2025 | $71.05 | $71.72 | $67.83 | $68.84 | 151,800 |
| 10/24/2025 | $71.89 | $73.15 | $69.50 | $70.90 | 494,600 |
| 10/23/2025 | $75.08 | $75.50 | $73.21 | $74.51 | 128,200 |
| 10/22/2025 | $77.41 | $77.88 | $74.66 | $75.27 | 114,000 |
| 10/21/2025 | $74.77 | $78.10 | $74.40 | $77.36 | 141,200 |
| 10/20/2025 | $73.08 | $75.97 | $72.94 | $75.65 | 114,519 |
| 10/17/2025 | $73.09 | $73.42 | $71.63 | $72.00 | 114,400 |
| 10/16/2025 | $78.18 | $78.18 | $71.37 | $72.07 | 132,445 |