Metropolitan Bank Holding Corp. Common Stock (NY:MCB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	79.48	80.46	79.00	79.39	57,642	-0.02(-0.03%)
Aug 28, 2025	79.77	79.77	79.00	79.41	47,747	+0.49(+0.62%)
Aug 27, 2025	78.03	80.10	78.03	78.92	74,206	+0.62(+0.79%)
Aug 26, 2025	78.19	78.68	77.60	78.30	61,173	+0.90(+1.16%)
Aug 25, 2025	76.97	78.66	76.50	77.40	48,778	+0.48(+0.62%)
Aug 22, 2025	72.82	77.31	72.82	76.92	70,460	+4.23(+5.82%)
Aug 21, 2025	72.48	73.23	72.24	72.69	31,539	-0.02(-0.03%)
Aug 20, 2025	72.16	73.01	72.00	72.71	39,852	+0.67(+0.93%)
Aug 19, 2025	72.74	73.70	71.96	72.04	77,274	-0.93(-1.27%)
Aug 18, 2025	72.90	73.29	72.07	72.97	38,649	-0.01(-0.01%)
Aug 15, 2025	74.38	74.95	72.46	72.98	121,565	-1.30(-1.75%)
Aug 14, 2025	73.27	74.33	72.69	74.28	51,391	+0.18(+0.24%)
Aug 13, 2025	73.34	74.81	72.77	74.10	55,169	+0.96(+1.31%)
Aug 12, 2025	70.88	73.28	70.88	73.14	52,903	+3.11(+4.44%)
Aug 11, 2025	69.47	70.58	69.17	70.03	50,166	+0.61(+0.88%)
Aug 08, 2025	69.37	70.00	68.78	69.42	53,579	+1.49(+2.19%)
Aug 07, 2025	69.46	69.46	67.93	67.93	44,731	-0.77(-1.12%)
Aug 06, 2025	69.20	69.84	68.68	68.70	60,922	-0.58(-0.84%)
Aug 05, 2025	69.60	69.60	67.95	69.28	72,960	+0.09(+0.13%)
Aug 04, 2025	68.76	69.39	68.49	69.19	82,820	+0.43(+0.63%)
Aug 01, 2025	69.62	69.62	68.11	68.76	110,551	-1.78(-2.52%)
Jul 31, 2025	70.48	71.31	69.51	70.54	71,278	+0.00(+0.00%)
Jul 30, 2025	71.43	72.71	69.76	70.54	60,870	-0.76(-1.07%)
Jul 29, 2025	73.67	74.00	71.30	71.30	77,915	-1.54(-2.11%)
Jul 28, 2025	72.71	73.67	72.05	72.84	102,916	-0.13(-0.18%)
Jul 25, 2025	73.95	74.06	72.66	72.97	78,343	-1.29(-1.74%)
Jul 24, 2025	76.20	76.42	73.67	74.26	70,261	-2.54(-3.31%)
Jul 23, 2025	77.65	77.88	76.07	76.80	79,016	-0.77(-0.99%)
Jul 22, 2025	78.40	79.43	76.91	77.57	154,019	-0.83(-1.06%)
Jul 21, 2025	79.09	79.91	77.30	78.40	198,960	+0.44(+0.56%)
Jul 18, 2025	78.30	80.20	76.23	77.96	286,376	+1.64(+2.15%)
Jul 17, 2025	73.16	77.09	73.16	76.32	145,841	+2.58(+3.50%)
Jul 16, 2025	74.11	74.69	72.94	73.74	179,705	+0.48(+0.66%)
Jul 15, 2025	75.84	75.84	73.11	73.26	91,171	-2.26(-2.99%)
Jul 14, 2025	73.04	75.61	73.04	75.52	127,761	+2.13(+2.90%)
Jul 11, 2025	73.02	74.33	72.77	73.39	98,794	-0.36(-0.49%)
Jul 10, 2025	73.81	74.59	73.51	73.75	51,145	-0.14(-0.19%)
Jul 09, 2025	74.84	75.13	73.23	73.89	52,667	-0.09(-0.12%)
Jul 08, 2025	74.28	75.12	73.19	73.98	164,338	-0.20(-0.27%)
Jul 07, 2025	73.61	75.60	73.50	74.18	111,190	-0.73(-0.97%)
Jul 03, 2025	73.71	75.34	73.35	74.91	67,850	+1.45(+1.97%)
Jul 02, 2025	72.86	73.72	72.27	73.46	139,930	+1.22(+1.69%)