Metropolitan Bank Holding... (MCB)
59.88
-0.55 (-0.91%)
At close: Mar 03, 2025, 3:59 PM
59.60
-0.48%
After-hours: Mar 03, 2025, 03:59 PM EST
MCB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 61.00 | 61.86 | 58.71 | 59.58 | -0.85 | -1.41% | 107,318 |
| 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 |
| Jan 22, 2025 | 61.40 | 61.64 | 59.95 | 60.35 | -1.00 | -1.63% | 105,311 |
| Jan 21, 2025 | 61.50 | 63.28 | 60.92 | 61.35 | 0.35 | 0.57% | 139,922 |
| Jan 17, 2025 | 61.06 | 61.68 | 60.37 | 61.00 | 0.52 | 0.86% | 82,405 |
| Jan 16, 2025 | 60.71 | 60.90 | 59.46 | 60.48 | -0.84 | -1.37% | 62,136 |
| Jan 15, 2025 | 61.88 | 63.00 | 60.20 | 61.32 | 1.89 | 3.18% | 65,200 |
| Jan 14, 2025 | 57.93 | 59.47 | 57.89 | 59.43 | 1.91 | 3.32% | 76,800 |
| Jan 13, 2025 | 56.10 | 57.55 | 56.10 | 57.52 | 1.18 | 2.09% | 63,600 |
| Jan 10, 2025 | 55.41 | 56.49 | 54.84 | 56.34 | -0.54 | -0.95% | 81,800 |
| Jan 8, 2025 | 57.84 | 58.09 | 56.76 | 56.88 | -1.40 | -2.40% | 112,200 |
| Jan 7, 2025 | 59.22 | 59.64 | 57.40 | 58.28 | -0.94 | -1.59% | 85,900 |
| Jan 6, 2025 | 59.60 | 60.85 | 59.04 | 59.22 | -0.28 | -0.47% | 61,571 |
| Jan 3, 2025 | 58.00 | 59.50 | 57.40 | 59.50 | 1.41 | 2.43% | 65,708 |
| Jan 2, 2025 | 58.89 | 60.11 | 57.11 | 58.09 | -0.31 | -0.53% | 81,848 |
| Dec 31, 2024 | 58.37 | 59.04 | 57.10 | 58.40 | 0.30 | 0.52% | 70,303 |
| Dec 30, 2024 | 57.85 | 58.72 | 57.50 | 58.10 | -0.06 | -0.10% | 88,339 |
| Dec 27, 2024 | 58.94 | 59.60 | 57.71 | 58.16 | -1.36 | -2.28% | 45,530 |
| Dec 26, 2024 | 59.16 | 59.84 | 58.41 | 59.52 | 0.07 | 0.12% | 34,338 |
| Dec 24, 2024 | 59.17 | 59.45 | 57.96 | 59.45 | 0.12 | 0.20% | 35,302 |
| Dec 23, 2024 | 58.57 | 59.52 | 58.47 | 59.33 | 0.16 | 0.27% | 54,606 |
| Dec 20, 2024 | 57.84 | 60.50 | 57.51 | 59.17 | 0.69 | 1.18% | 185,900 |
| Dec 19, 2024 | 59.92 | 62.41 | 58.12 | 58.48 | -0.43 | -0.73% | 70,900 |
| Dec 18, 2024 | 63.68 | 65.35 | 58.83 | 58.91 | -3.97 | -6.31% | 76,632 |
| Dec 17, 2024 | 65.85 | 66.32 | 62.73 | 62.88 | -3.03 | -4.60% | 68,600 |