Metropolitan Bank Holding Corp. Common Stock (MCB)
73.75
+0.00 (0.00%)
NYSE · Last Trade: Jul 11th, 5:50 AM EDT
Historical Prices For Metropolitan Bank Holding Corp. Common Stock (MCB)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/10/2025 | 73.81 | 74.59 | 73.51 | 73.75 | 51,145 | 73.75 |
7/09/2025 | 74.84 | 75.13 | 73.23 | 73.89 | 52,667 | 73.89 |
7/08/2025 | 74.28 | 75.12 | 73.19 | 73.98 | 164,338 | 73.98 |
7/07/2025 | 73.61 | 75.60 | 73.50 | 74.18 | 111,190 | 74.18 |
7/03/2025 | 73.71 | 75.34 | 73.35 | 74.91 | 67,850 | 74.91 |
7/02/2025 | 72.86 | 73.72 | 72.27 | 73.46 | 139,930 | 73.46 |
7/01/2025 | 69.32 | 73.29 | 69.32 | 72.24 | 131,148 | 72.24 |
6/30/2025 | 70.30 | 71.77 | 69.96 | 70.00 | 117,300 | 70.00 |
6/27/2025 | 69.18 | 70.18 | 67.58 | 70.14 | 253,087 | 70.14 |
6/26/2025 | 68.34 | 69.51 | 68.00 | 69.33 | 62,013 | 69.33 |
6/25/2025 | 67.87 | 68.40 | 67.31 | 67.87 | 80,982 | 67.87 |
6/24/2025 | 67.88 | 68.96 | 67.38 | 68.30 | 76,775 | 68.30 |
6/23/2025 | 64.60 | 67.26 | 64.60 | 67.04 | 51,892 | 67.04 |
6/20/2025 | 65.34 | 65.69 | 64.55 | 64.95 | 114,415 | 64.95 |
6/18/2025 | 64.25 | 65.90 | 64.25 | 64.73 | 95,610 | 64.73 |
6/17/2025 | 65.14 | 65.42 | 64.42 | 64.55 | 91,673 | 64.55 |
6/16/2025 | 65.52 | 66.27 | 64.64 | 65.18 | 81,489 | 65.18 |
6/13/2025 | 64.66 | 65.92 | 63.81 | 63.98 | 87,775 | 63.98 |
6/12/2025 | 65.08 | 66.44 | 64.72 | 65.99 | 92,943 | 65.99 |
6/11/2025 | 66.26 | 67.00 | 65.62 | 65.66 | 93,471 | 65.66 |
6/10/2025 | 65.41 | 66.39 | 64.86 | 66.00 | 108,878 | 66.00 |
6/09/2025 | 65.75 | 66.31 | 65.35 | 65.38 | 53,273 | 65.38 |
6/06/2025 | 64.84 | 66.02 | 64.14 | 65.63 | 51,316 | 65.63 |
6/05/2025 | 63.87 | 64.17 | 63.17 | 63.68 | 47,532 | 63.68 |
6/04/2025 | 64.97 | 66.31 | 63.06 | 63.94 | 52,404 | 63.94 |
6/03/2025 | 63.62 | 65.32 | 63.08 | 65.10 | 38,523 | 65.10 |
6/02/2025 | 64.52 | 64.84 | 63.10 | 63.43 | 59,991 | 63.43 |
5/30/2025 | 64.66 | 65.23 | 63.84 | 64.67 | 81,642 | 64.67 |
5/29/2025 | 64.49 | 65.01 | 63.69 | 64.76 | 53,325 | 64.76 |
5/28/2025 | 65.25 | 66.05 | 64.20 | 64.28 | 42,568 | 64.28 |
5/27/2025 | 64.60 | 65.56 | 63.61 | 65.53 | 59,832 | 65.53 |
5/23/2025 | 62.81 | 64.02 | 62.58 | 63.74 | 76,164 | 63.74 |
5/22/2025 | 65.10 | 65.63 | 63.92 | 63.96 | 58,117 | 63.96 |
5/21/2025 | 66.07 | 66.61 | 65.14 | 65.25 | 73,728 | 65.25 |
5/20/2025 | 66.30 | 67.14 | 66.00 | 66.85 | 58,525 | 66.85 |
5/19/2025 | 65.31 | 66.61 | 65.31 | 66.50 | 69,032 | 66.50 |
5/16/2025 | 66.59 | 67.22 | 65.85 | 65.96 | 73,761 | 65.96 |
5/15/2025 | 66.24 | 67.15 | 65.60 | 66.80 | 67,013 | 66.80 |
5/14/2025 | 67.97 | 67.97 | 66.10 | 66.20 | 64,503 | 66.20 |
5/13/2025 | 67.77 | 68.75 | 67.40 | 68.06 | 75,096 | 68.06 |
5/12/2025 | 67.74 | 68.58 | 66.61 | 67.03 | 80,826 | 67.03 |
5/09/2025 | 65.53 | 65.84 | 64.75 | 65.23 | 84,209 | 65.23 |
5/08/2025 | 64.12 | 66.01 | 63.51 | 65.61 | 135,576 | 65.61 |
5/07/2025 | 64.22 | 64.39 | 63.21 | 63.35 | 124,202 | 63.35 |
5/06/2025 | 63.30 | 64.85 | 62.95 | 63.64 | 95,543 | 63.64 |
5/05/2025 | 62.94 | 65.09 | 62.94 | 64.19 | 139,359 | 64.19 |
5/02/2025 | 62.84 | 64.32 | 62.13 | 63.49 | 113,741 | 63.49 |
5/01/2025 | 61.72 | 62.87 | 60.22 | 61.99 | 93,633 | 61.99 |
4/30/2025 | 61.00 | 62.41 | 61.00 | 61.93 | 157,789 | 61.93 |
4/29/2025 | 60.83 | 62.63 | 60.83 | 62.27 | 141,236 | 62.27 |
4/28/2025 | 60.65 | 61.39 | 60.28 | 61.27 | 132,198 | 61.27 |
4/25/2025 | 60.69 | 61.36 | 59.50 | 60.85 | 136,978 | 60.85 |
4/24/2025 | 59.83 | 60.98 | 59.09 | 60.81 | 107,395 | 60.81 |
4/23/2025 | 59.09 | 60.72 | 58.21 | 59.47 | 159,812 | 59.47 |
4/22/2025 | 53.80 | 59.50 | 53.80 | 57.52 | 258,383 | 57.52 |
4/21/2025 | 54.21 | 56.37 | 54.11 | 55.52 | 141,517 | 55.52 |
4/17/2025 | 53.32 | 54.83 | 53.32 | 54.64 | 99,060 | 54.64 |
4/16/2025 | 52.01 | 53.73 | 51.83 | 53.40 | 95,655 | 53.40 |
4/15/2025 | 50.76 | 52.68 | 50.76 | 52.01 | 132,343 | 52.01 |
4/14/2025 | 50.47 | 51.73 | 49.06 | 50.76 | 80,530 | 50.76 |
4/11/2025 | 49.01 | 50.66 | 47.84 | 49.51 | 97,137 | 49.51 |