Metropolitan Bank Holding... (MCB)
49.43
-1.21 (-2.39%)
At close: Apr 04, 2025, 3:59 PM
49.10
-0.67%
After-hours: Apr 04, 2025, 04:24 PM EDT
Metropolitan Bank Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 54.22 | 54.48 | 50.62 | 50.64 | -5.83 | -10.32% | 149,938 |
| Apr 2, 2025 | 54.43 | 56.64 | 54.43 | 56.47 | 1.13 | 2.04% | 118,748 |
| Apr 1, 2025 | 55.65 | 56.11 | 54.68 | 55.34 | -0.65 | -1.16% | 91,012 |
| Mar 31, 2025 | 54.50 | 56.42 | 54.41 | 55.99 | 0.38 | 0.68% | 151,200 |
| Mar 28, 2025 | 56.55 | 57.30 | 55.36 | 55.61 | -1.45 | -2.54% | 162,100 |
| Mar 27, 2025 | 56.97 | 57.59 | 56.66 | 57.06 | -0.17 | -0.30% | 96,520 |
| Mar 26, 2025 | 57.11 | 58.53 | 56.88 | 57.23 | 0.53 | 0.93% | 103,100 |
| Mar 25, 2025 | 56.56 | 57.37 | 56.55 | 56.70 | -0.11 | -0.19% | 90,810 |
| Mar 24, 2025 | 56.25 | 56.96 | 55.80 | 56.81 | 1.68 | 3.05% | 60,802 |
| Mar 21, 2025 | 54.76 | 55.34 | 54.32 | 55.13 | -0.01 | -0.02% | 149,135 |
| Mar 20, 2025 | 54.63 | 56.70 | 54.63 | 55.14 | -0.42 | -0.76% | 79,400 |
| Mar 19, 2025 | 55.35 | 56.21 | 54.50 | 55.56 | 0.42 | 0.76% | 110,300 |
| Mar 18, 2025 | 54.97 | 55.53 | 54.12 | 55.14 | 0.02 | 0.04% | 86,900 |
| Mar 17, 2025 | 54.92 | 55.62 | 54.23 | 55.12 | 0.44 | 0.80% | 152,727 |
| Mar 14, 2025 | 53.54 | 54.72 | 53.34 | 54.68 | 1.68 | 3.17% | 362,300 |
| Mar 13, 2025 | 53.93 | 54.50 | 52.78 | 53.00 | 0.27 | 0.51% | 221,100 |
| Mar 12, 2025 | 53.13 | 53.99 | 52.66 | 52.73 | -0.24 | -0.45% | 79,900 |
| Mar 11, 2025 | 53.02 | 53.79 | 51.96 | 52.97 | 0.44 | 0.84% | 89,700 |
| Mar 10, 2025 | 55.08 | 55.50 | 52.26 | 52.53 | -3.46 | -6.18% | 77,704 |
| Mar 7, 2025 | 56.18 | 56.66 | 54.19 | 55.99 | -0.66 | -1.17% | 110,700 |
| Mar 6, 2025 | 58.14 | 58.14 | 56.08 | 56.65 | -1.80 | -3.08% | 106,500 |
| Mar 5, 2025 | 59.47 | 60.06 | 57.34 | 58.45 | -1.06 | -1.78% | 82,900 |
| Mar 4, 2025 | 58.89 | 60.40 | 57.36 | 59.51 | -0.07 | -0.12% | 189,415 |
| Mar 3, 2025 | 61.00 | 61.86 | 58.71 | 59.58 | -0.85 | -1.41% | 107,323 |
| Feb 28, 2025 | 61.18 | 61.83 | 59.55 | 60.43 | -0.78 | -1.27% | 113,431 |
| Feb 27, 2025 | 58.79 | 61.77 | 58.31 | 61.21 | 2.27 | 3.85% | 170,828 |
| Feb 26, 2025 | 57.73 | 58.94 | 57.50 | 58.94 | 1.03 | 1.78% | 67,605 |
| Feb 25, 2025 | 58.45 | 59.06 | 57.05 | 57.91 | -0.27 | -0.46% | 115,300 |
| Feb 24, 2025 | 59.63 | 59.65 | 58.17 | 58.18 | -1.24 | -2.09% | 42,100 |
| Feb 21, 2025 | 62.45 | 62.75 | 59.00 | 59.42 | -1.96 | -3.19% | 85,100 |
| Feb 20, 2025 | 62.00 | 62.00 | 59.79 | 61.38 | -0.70 | -1.13% | 58,100 |
| Feb 19, 2025 | 61.11 | 62.49 | 61.11 | 62.08 | 0.10 | 0.16% | 36,300 |
| Feb 18, 2025 | 61.57 | 62.29 | 61.03 | 61.98 | 0.09 | 0.15% | 48,828 |
| Feb 14, 2025 | 63.00 | 64.05 | 61.45 | 61.89 | -0.84 | -1.34% | 33,318 |
| Feb 13, 2025 | 62.89 | 62.89 | 61.25 | 62.73 | 0.36 | 0.58% | 34,700 |
| Feb 12, 2025 | 61.81 | 63.15 | 61.09 | 62.37 | -1.43 | -2.24% | 66,627 |
| Feb 11, 2025 | 62.13 | 64.05 | 62.13 | 63.80 | 1.02 | 1.62% | 45,137 |
| Feb 10, 2025 | 63.58 | 66.09 | 62.59 | 62.78 | -0.89 | -1.40% | 70,917 |
| Feb 7, 2025 | 65.62 | 66.29 | 63.35 | 63.67 | -1.79 | -2.73% | 77,200 |
| Feb 6, 2025 | 64.79 | 65.58 | 64.07 | 65.46 | 0.71 | 1.10% | 55,700 |
| Feb 5, 2025 | 64.59 | 64.88 | 62.73 | 64.75 | 0.30 | 0.47% | 59,700 |
| Feb 4, 2025 | 61.34 | 64.46 | 61.34 | 64.45 | 2.56 | 4.14% | 67,800 |
| Feb 3, 2025 | 62.23 | 63.26 | 61.11 | 61.89 | -2.24 | -3.49% | 91,200 |
| Jan 31, 2025 | 63.91 | 65.31 | 63.33 | 64.13 | -0.01 | -0.02% | 59,148 |
| Jan 30, 2025 | 64.87 | 65.23 | 63.33 | 64.14 | -0.03 | -0.05% | 74,114 |
| Jan 29, 2025 | 64.12 | 65.47 | 63.32 | 64.17 | -0.49 | -0.76% | 110,000 |
| Jan 28, 2025 | 63.74 | 65.73 | 63.74 | 64.66 | 0.31 | 0.48% | 98,332 |
| Jan 27, 2025 | 65.99 | 67.17 | 62.59 | 64.35 | -1.44 | -2.19% | 116,200 |
| Jan 24, 2025 | 63.29 | 68.02 | 63.10 | 65.79 | 4.81 | 7.89% | 195,500 |
| Jan 23, 2025 | 60.01 | 61.90 | 60.01 | 60.98 | 0.63 | 1.04% | 110,200 |