Metropolitan Bank Holding Corp (NY: MCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	41.87	42.83	38.35	39.21	176,885	-1.61(-3.94%)
Feb 28, 2024	40.94	41.57	40.63	40.82	42,845	-0.67(-1.61%)
Feb 27, 2024	41.51	42.71	41.37	41.49	44,982	+0.36(+0.88%)
Feb 26, 2024	41.88	42.60	40.53	41.13	64,962	-0.93(-2.21%)
Feb 23, 2024	42.74	43.08	41.73	42.06	69,895	-0.41(-0.97%)
Feb 22, 2024	42.62	43.61	41.78	42.47	74,369	-0.27(-0.63%)
Feb 21, 2024	43.25	43.58	42.26	42.74	48,074	-1.00(-2.29%)
Feb 20, 2024	43.75	44.82	43.60	43.74	43,952	-1.07(-2.39%)
Feb 16, 2024	44.77	45.31	43.71	44.81	62,658	-0.78(-1.71%)
Feb 15, 2024	43.63	46.50	43.63	45.59	92,646	+2.46(+5.70%)
Feb 14, 2024	41.89	43.28	41.15	43.13	75,546	+1.91(+4.63%)
Feb 13, 2024	42.01	42.49	40.63	41.22	96,933	-2.65(-6.04%)
Feb 12, 2024	42.61	44.89	42.61	43.87	83,785	+1.37(+3.22%)
Feb 09, 2024	42.10	42.52	41.20	42.50	104,123	+0.55(+1.31%)
Feb 08, 2024	40.70	42.03	40.49	41.95	121,011	+0.90(+2.19%)
Feb 07, 2024	43.58	43.58	40.65	41.05	203,001	-2.44(-5.61%)
Feb 06, 2024	43.74	44.35	42.42	43.49	161,885	-0.31(-0.71%)
Feb 05, 2024	43.50	44.14	42.47	43.80	89,748	-0.76(-1.71%)
Feb 02, 2024	43.82	45.02	43.14	44.56	105,178	-0.65(-1.44%)
Feb 01, 2024	48.94	48.94	40.92	45.21	327,977	-3.28(-6.76%)
Jan 31, 2024	48.82	51.90	45.61	48.49	162,551	-2.97(-5.77%)
Jan 30, 2024	52.60	52.91	51.21	51.46	115,287	-1.58(-2.98%)
Jan 29, 2024	50.32	53.08	49.51	53.04	104,167	+2.79(+5.55%)
Jan 26, 2024	50.46	51.27	49.67	50.25	45,844	+0.09(+0.18%)
Jan 25, 2024	51.83	52.27	49.83	50.16	128,932	-0.54(-1.07%)
Jan 24, 2024	50.00	51.16	50.00	50.70	91,067	+1.38(+2.80%)
Jan 23, 2024	49.88	49.95	48.50	49.32	115,175	+0.36(+0.74%)
Jan 22, 2024	45.72	48.99	45.72	48.96	103,581	+3.02(+6.57%)
Jan 19, 2024	46.47	46.84	41.41	45.94	169,526	-1.02(-2.17%)
Jan 18, 2024	48.49	48.49	46.83	46.96	103,164	-1.01(-2.11%)
Jan 17, 2024	47.05	48.09	46.97	47.97	52,722	-0.27(-0.56%)
Jan 16, 2024	48.89	49.42	48.16	48.24	53,120	-1.59(-3.19%)
Jan 12, 2024	51.38	51.53	48.86	49.83	61,506	-0.98(-1.93%)
Jan 11, 2024	50.27	51.77	49.18	50.81	69,563	-0.06(-0.12%)
Jan 10, 2024	50.19	50.87	49.36	50.87	61,904	+0.39(+0.77%)
Jan 09, 2024	51.48	51.49	50.37	50.48	61,542	-1.81(-3.46%)
Jan 08, 2024	51.02	52.48	50.45	52.29	73,905	+0.80(+1.55%)
Jan 05, 2024	50.92	52.34	50.38	51.49	133,196	+0.86(+1.70%)
Jan 04, 2024	51.97	52.98	50.27	50.63	105,277	-1.24(-2.39%)
Jan 03, 2024	50.82	52.40	49.99	51.87	175,219	+0.72(+1.41%)
Jan 02, 2024	54.49	54.61	49.48	51.15	203,990	-4.23(-7.64%)
Dec 29, 2023	56.16	56.43	54.89	55.38	124,501	-1.08(-1.91%)
Dec 28, 2023	56.08	57.05	56.08	56.46	45,717	-0.18(-0.32%)
Dec 27, 2023	56.49	57.15	56.11	56.64	60,051	+0.27(+0.48%)
Dec 26, 2023	54.61	56.51	54.20	56.37	88,912	+2.24(+4.14%)
Dec 22, 2023	54.14	57.00	53.90	54.13	147,487	+0.44(+0.82%)
Dec 21, 2023	54.13	54.28	53.16	53.69	94,767	+0.38(+0.71%)
Dec 20, 2023	54.63	56.08	53.31	53.31	104,851	-1.37(-2.51%)
Dec 19, 2023	53.24	55.00	52.83	54.68	109,126	+1.75(+3.31%)
Dec 18, 2023	53.27	53.59	52.09	52.93	119,947	+0.26(+0.49%)
Dec 15, 2023	52.96	53.38	51.18	52.67	640,459	+0.50(+0.96%)
Dec 14, 2023	51.32	54.50	50.74	52.17	321,521	+2.82(+5.71%)
Dec 13, 2023	45.40	49.40	44.52	49.35	170,433	+4.07(+8.99%)
Dec 12, 2023	45.67	45.67	44.66	45.28	85,059	-0.31(-0.68%)
Dec 11, 2023	46.00	46.25	45.14	45.59	92,536	-0.37(-0.81%)
Dec 08, 2023	46.50	47.00	45.62	45.96	81,513	-0.18(-0.39%)
Dec 07, 2023	43.84	46.61	43.70	46.14	124,639	+2.17(+4.94%)
Dec 06, 2023	43.33	45.58	43.33	43.97	150,565	+1.01(+2.35%)
Dec 05, 2023	42.17	43.77	41.85	42.96	103,653	+0.79(+1.87%)
Dec 04, 2023	41.53	42.79	41.53	42.17	78,121	+0.28(+0.67%)