Metropolitan Bank Holding... (MCB)
NYSE: MCB
· Real-Time Price · USD
73.01
-1.27 (-1.71%)
At close: Aug 15, 2025, 3:59 PM
72.98
-0.04%
After-hours: Aug 15, 2025, 04:06 PM EDT
MCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 73.27 | 74.33 | 72.69 | 74.28 | 74.28 | 0.24% | 51,391 |
| Aug 13, 2025 | 73.34 | 74.81 | 72.77 | 74.10 | 74.10 | 1.31% | 55,200 |
| Aug 12, 2025 | 70.88 | 73.28 | 70.88 | 73.14 | 73.14 | 4.44% | 52,903 |
| Aug 11, 2025 | 69.47 | 70.58 | 69.18 | 70.03 | 70.03 | 0.88% | 50,200 |
| Aug 8, 2025 | 69.37 | 70.00 | 68.78 | 69.42 | 69.42 | 2.19% | 53,600 |
| Aug 7, 2025 | 69.46 | 69.46 | 67.93 | 67.93 | 67.93 | -1.12% | 44,731 |
| Aug 6, 2025 | 69.20 | 69.85 | 68.68 | 68.70 | 68.70 | -0.84% | 60,922 |
| Aug 5, 2025 | 69.60 | 69.60 | 67.95 | 69.28 | 69.28 | 0.13% | 73,000 |
| Aug 4, 2025 | 68.76 | 69.39 | 68.49 | 69.19 | 69.19 | 0.63% | 82,820 |
| Aug 1, 2025 | 69.62 | 69.62 | 68.11 | 68.76 | 68.76 | -2.52% | 110,551 |
| Jul 31, 2025 | 70.48 | 71.32 | 69.51 | 70.54 | 70.54 | 0.00% | 71,300 |
| Jul 30, 2025 | 71.43 | 72.71 | 69.76 | 70.54 | 70.54 | -1.07% | 60,870 |
| Jul 29, 2025 | 73.67 | 74.00 | 71.30 | 71.30 | 71.30 | -2.11% | 77,915 |
| Jul 28, 2025 | 72.71 | 73.67 | 72.05 | 72.84 | 72.84 | -0.18% | 102,916 |
| Jul 25, 2025 | 73.95 | 74.06 | 72.66 | 72.97 | 72.82 | -1.74% | 78,343 |
| Jul 24, 2025 | 76.20 | 76.42 | 73.67 | 74.26 | 74.11 | -3.31% | 70,300 |
| Jul 23, 2025 | 77.65 | 77.88 | 76.07 | 76.80 | 76.64 | -0.99% | 79,016 |
| Jul 22, 2025 | 78.40 | 79.43 | 76.91 | 77.57 | 77.41 | -1.06% | 154,019 |
| Jul 21, 2025 | 79.09 | 79.91 | 77.30 | 78.40 | 78.24 | 0.56% | 199,000 |
| Jul 18, 2025 | 78.30 | 80.20 | 76.24 | 77.96 | 77.80 | 2.15% | 286,400 |