Metropolitan Bank Holding Corp. Common Stock (MCB)

Historical Prices For Metropolitan Bank Holding Corp. Common Stock (MCB)

Date Range:

2025-04-25 - 2025-07-25

Date	Open	High	Low	Close	Volume	Adjusted Close
7/24/2025	76.20	76.42	73.67	74.26	70,261	74.26
7/23/2025	77.65	77.88	76.07	76.80	79,016	76.80
7/22/2025	78.40	79.43	76.91	77.57	154,019	77.57
7/21/2025	79.09	79.91	77.30	78.40	198,960	78.40
7/18/2025	78.30	80.20	76.23	77.96	286,376	77.96
7/17/2025	73.16	77.09	73.16	76.32	145,841	76.32
7/16/2025	74.11	74.69	72.94	73.74	179,705	73.74
7/15/2025	75.84	75.84	73.11	73.26	91,171	73.26
7/14/2025	73.04	75.61	73.04	75.52	127,761	75.52
7/11/2025	73.02	74.33	72.77	73.39	98,794	73.39
7/10/2025	73.81	74.59	73.51	73.75	51,145	73.75
7/09/2025	74.84	75.13	73.23	73.89	52,667	73.89
7/08/2025	74.28	75.12	73.19	73.98	164,338	73.98
7/07/2025	73.61	75.60	73.50	74.18	111,190	74.18
7/03/2025	73.71	75.34	73.35	74.91	67,850	74.91
7/02/2025	72.86	73.72	72.27	73.46	139,930	73.46
7/01/2025	69.32	73.29	69.32	72.24	131,148	72.24
6/30/2025	70.30	71.77	69.96	70.00	117,300	70.00
6/27/2025	69.18	70.18	67.58	70.14	253,087	70.14
6/26/2025	68.34	69.51	68.00	69.33	62,013	69.33
6/25/2025	67.87	68.40	67.31	67.87	80,982	67.87
6/24/2025	67.88	68.96	67.38	68.30	76,775	68.30
6/23/2025	64.60	67.26	64.60	67.04	51,892	67.04
6/20/2025	65.34	65.69	64.55	64.95	114,415	64.95
6/18/2025	64.25	65.90	64.25	64.73	95,610	64.73
6/17/2025	65.14	65.42	64.42	64.55	91,673	64.55
6/16/2025	65.52	66.27	64.64	65.18	81,489	65.18
6/13/2025	64.66	65.92	63.81	63.98	87,775	63.98
6/12/2025	65.08	66.44	64.72	65.99	92,943	65.99
6/11/2025	66.26	67.00	65.62	65.66	93,471	65.66
6/10/2025	65.41	66.39	64.86	66.00	108,878	66.00
6/09/2025	65.75	66.31	65.35	65.38	53,273	65.38
6/06/2025	64.84	66.02	64.14	65.63	51,316	65.63
6/05/2025	63.87	64.17	63.17	63.68	47,532	63.68
6/04/2025	64.97	66.31	63.06	63.94	52,404	63.94
6/03/2025	63.62	65.32	63.08	65.10	38,523	65.10
6/02/2025	64.52	64.84	63.10	63.43	59,991	63.43
5/30/2025	64.66	65.23	63.84	64.67	81,642	64.67
5/29/2025	64.49	65.01	63.69	64.76	53,325	64.76
5/28/2025	65.25	66.05	64.20	64.28	42,568	64.28
5/27/2025	64.60	65.56	63.61	65.53	59,832	65.53
5/23/2025	62.81	64.02	62.58	63.74	76,164	63.74
5/22/2025	65.10	65.63	63.92	63.96	58,117	63.96
5/21/2025	66.07	66.61	65.14	65.25	73,728	65.25
5/20/2025	66.30	67.14	66.00	66.85	58,525	66.85
5/19/2025	65.31	66.61	65.31	66.50	69,032	66.50
5/16/2025	66.59	67.22	65.85	65.96	73,761	65.96
5/15/2025	66.24	67.15	65.60	66.80	67,013	66.80
5/14/2025	67.97	67.97	66.10	66.20	64,503	66.20
5/13/2025	67.77	68.75	67.40	68.06	75,096	68.06
5/12/2025	67.74	68.58	66.61	67.03	80,826	67.03
5/09/2025	65.53	65.84	64.75	65.23	84,209	65.23
5/08/2025	64.12	66.01	63.51	65.61	135,576	65.61
5/07/2025	64.22	64.39	63.21	63.35	124,202	63.35
5/06/2025	63.30	64.85	62.95	63.64	95,543	63.64
5/05/2025	62.94	65.09	62.94	64.19	139,359	64.19
5/02/2025	62.84	64.32	62.13	63.49	113,741	63.49
5/01/2025	61.72	62.87	60.22	61.99	93,633	61.99
4/30/2025	61.00	62.41	61.00	61.93	157,789	61.93
4/29/2025	60.83	62.63	60.83	62.27	141,236	62.27
4/28/2025	60.65	61.39	60.28	61.27	132,198	61.27
4/25/2025	60.69	61.36	59.50	60.85	136,978	60.85