Metropolitan Bank Holding... (MCB)
NYSE: MCB
· Real-Time Price · USD
76.29
0.27 (0.36%)
At close: Sep 26, 2025, 3:59 PM
76.33
0.05%
After-hours: Sep 26, 2025, 06:21 PM EDT
MCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76.37 | 76.83 | 75.83 | 76.33 | 76.33 | 0.41% | 42,968 |
| Sep 25, 2025 | 76.19 | 77.76 | 75.38 | 76.02 | 76.02 | -1.07% | 106,000 |
| Sep 24, 2025 | 77.68 | 78.08 | 76.01 | 76.84 | 76.84 | -0.63% | 42,647 |
| Sep 23, 2025 | 77.89 | 79.57 | 77.05 | 77.33 | 77.33 | -0.22% | 45,807 |
| Sep 22, 2025 | 78.96 | 80.16 | 77.32 | 77.50 | 77.50 | -2.02% | 59,400 |
| Sep 19, 2025 | 80.42 | 80.50 | 78.27 | 79.10 | 79.10 | -1.98% | 332,600 |
| Sep 18, 2025 | 78.44 | 80.88 | 78.17 | 80.70 | 80.70 | 3.33% | 114,602 |
| Sep 17, 2025 | 77.81 | 80.36 | 77.32 | 78.10 | 78.10 | 0.83% | 88,400 |
| Sep 16, 2025 | 79.18 | 80.15 | 76.31 | 77.46 | 77.46 | -1.94% | 217,614 |
| Sep 15, 2025 | 77.57 | 79.46 | 75.99 | 78.99 | 78.99 | 1.99% | 152,800 |
| Sep 12, 2025 | 79.00 | 79.00 | 75.95 | 77.45 | 77.45 | -1.89% | 181,704 |
| Sep 11, 2025 | 77.96 | 79.14 | 77.30 | 78.94 | 78.94 | 1.18% | 225,532 |
| Sep 10, 2025 | 78.62 | 79.41 | 77.73 | 78.02 | 78.02 | -0.70% | 57,624 |
| Sep 9, 2025 | 80.00 | 80.49 | 78.41 | 78.57 | 78.57 | -1.80% | 69,539 |
| Sep 8, 2025 | 80.20 | 80.20 | 78.81 | 80.01 | 80.01 | 0.68% | 64,200 |
| Sep 5, 2025 | 80.21 | 81.33 | 78.77 | 79.47 | 79.47 | -0.67% | 50,346 |
| Sep 4, 2025 | 78.92 | 80.01 | 78.66 | 80.01 | 80.01 | 1.94% | 41,400 |
| 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 |