Metropolitan Bank Holding (MCB)
NYSE:MCB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
83.18
84.66
82.57
83.10
83.10
-0.23%
168,054
0.99
Mar 31, 2026
82.90
83.64
81.80
83.29
83.29
+1.47%
190,740
1.14
Mar 30, 2026
81.02
82.98
80.54
82.08
82.08
+1.77%
201,478
1.22
Mar 27, 2026
81.33
81.80
80.19
80.65
80.65
-1.83%
119,149
0.72
Mar 26, 2026
80.96
82.20
80.96
82.15
82.15
+0.39%
69,601
0.42
Mar 25, 2026
82.90
83.63
81.36
81.83
81.83
-0.35%
74,909
0.45
Mar 24, 2026
80.65
83.42
80.50
82.12
82.12
+0.29%
76,938
0.47
Mar 23, 2026
82.42
83.65
81.49
81.88
81.88
+1.92%
92,672
0.57
Mar 20, 2026
81.52
81.52
79.79
80.34
80.34
-0.69%
205,777
1.27
Mar 19, 2026
78.06
81.50
78.05
80.90
80.90
+2.51%
125,388
0.78
Mar 18, 2026
79.61
80.33
78.50
78.92
78.92
-1.30%
184,568
1.15
Mar 17, 2026
80.46
81.16
78.83
79.96
79.96
+0.92%
196,489
1.23
Mar 16, 2026
80.14
81.44
79.21
79.23
79.23
+0.41%
121,701
0.77
Mar 13, 2026
79.22
79.40
76.94
78.91
78.91
+0.70%
152,589
0.97
Mar 12, 2026
77.77
79.65
76.32
78.36
78.36
-1.01%
136,646
0.87
Mar 11, 2026
79.16
79.52
78.20
79.16
79.16
-0.58%
122,815
0.79
Mar 10, 2026
78.75
81.84
78.44
79.62
79.62
+0.56%
148,045
0.95
Mar 09, 2026
77.76
79.93
76.00
79.18
79.18
-0.23%
181,471
1.18
Mar 06, 2026
79.64
81.36
77.66
79.36
79.36
-2.79%
342,966
2.30
Mar 05, 2026
82.46
83.67
81.26
81.64
81.64
-2.51%
112,176
0.75
Mar 04, 2026
84.59
85.55
83.08
83.74
83.74
-0.14%
123,193
0.83
Mar 03, 2026
83.78
85.96
82.20
83.86
83.86
-2.41%
176,890
1.21
Mar 02, 2026
83.17
87.08
82.38
85.93
85.93
+2.12%
236,489
1.63
Feb 27, 2026
85.00
85.25
81.47
84.15
84.15
-2.49%
736,511
5.47
Feb 26, 2026
87.00
88.51
85.00
86.30
86.30
-8.04%
1,096,658
9.20
Feb 25, 2026
92.20
94.97
91.10
93.85
93.85
+3.38%
93,422
0.79
Feb 24, 2026
89.57
92.93
88.70
90.78
90.78
+1.20%
157,094
1.36
Feb 23, 2026
93.13
94.85
88.79
89.70
89.70
-4.69%
94,575
0.82
Feb 20, 2026
93.94
95.45
92.17
94.11
94.11
+0.29%
94,188
0.82
Feb 19, 2026
94.63
95.53
92.13
93.84
93.84
-0.87%
158,865
1.40
Feb 18, 2026
94.17
96.33
93.82
94.66
94.66
+0.25%
139,840
1.25
Feb 17, 2026
93.53
95.48
93.45
94.42
94.42
+1.30%
78,522
0.70
Feb 16, 2026
92.49
94.18
91.39
93.21
93.21
0.00%
0
0.00
Feb 13, 2026
92.49
94.18
91.39
93.21
93.21
+0.64%
65,273
0.57
Feb 12, 2026
94.35
94.35
90.72
92.62
92.62
-1.14%
55,304
0.48
Feb 11, 2026
95.10
95.82
92.51
93.69
93.69
-2.10%
73,313
0.64
Feb 10, 2026
95.26
97.15
93.62
94.36
94.36
-1.40%
74,774
0.65
Feb 09, 2026
96.12
97.84
95.50
95.70
95.70
-0.72%
88,626
0.77
Feb 06, 2026
95.61
97.07
94.80
96.39
96.39
+1.24%
84,113
0.73
Feb 05, 2026
95.71
95.71
94.04
95.21
95.21
-0.41%
88,940
0.77
Feb 04, 2026
96.19
97.63
94.02
95.60
95.60
+0.67%
108,626
0.94
Feb 03, 2026
94.93
96.82
93.36
94.96
94.96
+0.36%
102,041
0.89
Feb 02, 2026
92.42
95.99
88.50
94.62
94.62
+2.18%
138,899
1.21
Jan 30, 2026
91.51
92.97
89.33
92.60
92.60
+0.65%
146,626
1.28
Jan 29, 2026
90.20
92.00
89.41
92.00
92.00
+3.15%
305,894
2.73
Jan 28, 2026
89.37
90.35
87.78
89.19
89.19
-0.39%
280,773
2.56
Jan 27, 2026
88.11
90.11
87.74
89.54
89.54
+1.10%
275,852
2.55
Jan 26, 2026
89.86
90.63
88.08
88.77
88.57
-1.17%
125,286
1.15
Jan 23, 2026
94.02
95.95
89.20
89.82
89.62
-5.40%
190,105
1.77
Jan 22, 2026
91.61
96.75
91.61
94.95
94.74
+4.67%
305,604
2.91
Rows: