Metropolitan Bank Holding... (MCB)
NYSE: MCB
· Real-Time Price · USD
79.26
-0.75 (-0.94%)
At close: Sep 05, 2025, 3:59 PM
79.47
0.26%
After-hours: Sep 05, 2025, 04:09 PM EDT
MCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 78.92 | 80.01 | 78.65 | 80.01 | 80.01 | 1.94% | 40,694 |
| Sep 3, 2025 | 78.99 | 79.66 | 78.20 | 78.49 | 78.49 | -0.62% | 45,200 |
| Sep 2, 2025 | 78.72 | 79.53 | 77.38 | 78.98 | 78.98 | -0.52% | 50,100 |
| Aug 29, 2025 | 79.48 | 80.46 | 79.00 | 79.39 | 79.39 | -0.03% | 57,642 |
| Aug 28, 2025 | 79.77 | 79.77 | 79.00 | 79.41 | 79.41 | 0.62% | 47,747 |
| Aug 27, 2025 | 78.03 | 80.10 | 78.03 | 78.92 | 78.92 | 0.79% | 74,206 |
| Aug 26, 2025 | 78.19 | 78.68 | 77.60 | 78.30 | 78.30 | 1.16% | 61,200 |
| Aug 25, 2025 | 76.97 | 78.66 | 76.50 | 77.40 | 77.40 | 0.62% | 48,800 |
| Aug 22, 2025 | 72.82 | 77.31 | 72.82 | 76.92 | 76.92 | 5.82% | 70,500 |
| Aug 21, 2025 | 72.48 | 73.23 | 72.24 | 72.69 | 72.69 | -0.03% | 31,539 |
| Aug 20, 2025 | 72.16 | 73.01 | 72.00 | 72.71 | 72.71 | 0.93% | 39,900 |
| Aug 19, 2025 | 72.74 | 73.70 | 71.96 | 72.04 | 72.04 | -1.27% | 77,300 |
| Aug 18, 2025 | 72.90 | 73.29 | 72.07 | 72.97 | 72.97 | -0.01% | 38,649 |
| Aug 15, 2025 | 74.38 | 74.96 | 72.46 | 72.98 | 72.98 | -1.75% | 111,500 |
| Aug 14, 2025 | 73.27 | 74.33 | 72.69 | 74.28 | 74.28 | 0.24% | 51,400 |
| 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 |