Metropolitan Bank Holding Corp. Common Stock (MCB)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	66.18	67.17	65.75	66.27	132,142	66.27
10/30/2025	66.26	68.37	65.87	66.64	182,986	66.64
10/29/2025	68.00	68.43	66.32	66.86	155,540	66.71
10/28/2025	68.69	69.17	67.50	67.84	131,893	67.69
10/27/2025	71.05	71.72	67.83	68.84	151,784	68.69
10/24/2025	71.89	73.15	69.50	70.90	494,597	70.74
10/23/2025	75.08	75.50	73.21	74.51	128,189	74.34
10/22/2025	77.41	77.88	74.66	75.27	113,952	75.10
10/21/2025	74.77	78.10	74.40	77.36	141,174	77.19
10/20/2025	73.08	75.97	72.94	75.65	114,519	75.48
10/17/2025	73.09	73.42	71.63	72.00	114,368	71.84
10/16/2025	78.18	78.18	71.37	72.07	132,445	71.91
10/15/2025	79.68	79.71	77.15	78.61	118,519	78.43
10/14/2025	75.56	79.74	75.46	79.01	94,431	78.83
10/13/2025	75.31	76.02	74.26	76.02	108,017	75.85
10/10/2025	75.05	76.45	73.74	74.54	186,650	74.37
10/09/2025	75.20	75.76	74.09	74.93	64,318	74.76
10/08/2025	76.26	77.05	75.12	75.49	38,884	75.32
10/07/2025	76.65	78.00	75.73	75.96	55,876	75.79
10/06/2025	75.02	77.19	74.43	76.68	60,339	76.51
10/03/2025	74.23	75.50	74.00	74.49	42,086	74.32
10/02/2025	74.18	74.25	72.91	73.85	48,487	73.68
10/01/2025	74.12	75.66	73.47	74.35	91,002	74.18
9/30/2025	75.26	75.92	73.86	74.82	79,246	74.65
9/29/2025	76.50	77.07	74.52	75.44	68,365	75.27
9/26/2025	76.37	76.83	75.83	76.33	54,332	76.16
9/25/2025	76.19	77.76	75.38	76.02	105,974	75.85
9/24/2025	77.68	78.08	76.01	76.84	42,647	76.67
9/23/2025	77.89	79.57	77.05	77.33	45,807	77.16
9/22/2025	78.96	80.16	77.32	77.50	59,377	77.33
9/19/2025	80.42	80.50	78.27	79.10	332,596	78.92
9/18/2025	78.44	80.88	78.17	80.70	114,602	80.52
9/17/2025	77.81	80.36	77.32	78.10	88,383	77.92
9/16/2025	79.18	80.15	76.31	77.46	217,614	77.29
9/15/2025	77.57	79.46	75.99	78.99	152,770	78.81
9/12/2025	79.00	79.00	75.95	77.45	181,704	77.28
9/11/2025	77.96	79.14	77.30	78.94	225,532	78.76
9/10/2025	78.62	79.41	77.73	78.02	57,624	77.84
9/09/2025	80.00	80.49	78.41	78.57	69,539	78.39
9/08/2025	80.20	80.20	78.81	80.01	64,176	79.83
9/05/2025	80.21	81.33	78.77	79.47	50,346	79.29
9/04/2025	78.92	80.01	78.66	80.01	41,381	79.83
9/03/2025	78.99	79.66	78.20	78.49	45,192	78.31
9/02/2025	78.72	79.53	77.38	78.98	50,054	78.80
8/29/2025	79.48	80.46	79.00	79.39	57,642	79.21
8/28/2025	79.77	79.77	79.00	79.41	47,747	79.23
8/27/2025	78.03	80.10	78.03	78.92	74,206	78.74
8/26/2025	78.19	78.68	77.60	78.30	61,173	78.12
8/25/2025	76.97	78.66	76.50	77.40	48,778	77.23
8/22/2025	72.82	77.31	72.82	76.92	70,460	76.75
8/21/2025	72.48	73.23	72.24	72.69	31,539	72.53
8/20/2025	72.16	73.01	72.00	72.71	39,852	72.55
8/19/2025	72.74	73.70	71.96	72.04	77,274	71.88
8/18/2025	72.90	73.29	72.07	72.97	38,649	72.81
8/15/2025	74.38	74.95	72.46	72.98	121,565	72.82
8/14/2025	73.27	74.33	72.69	74.28	51,391	74.11
8/13/2025	73.34	74.81	72.77	74.10	55,169	73.93
8/12/2025	70.88	73.28	70.88	73.14	52,903	72.98
8/11/2025	69.47	70.58	69.17	70.03	50,166	69.87
8/08/2025	69.37	70.00	68.78	69.42	53,579	69.26
8/07/2025	69.46	69.46	67.93	67.93	44,731	67.78
8/06/2025	69.20	69.84	68.68	68.70	60,922	68.55
8/05/2025	69.60	69.60	67.95	69.28	72,960	69.12
8/04/2025	68.76	69.39	68.49	69.19	82,820	69.03
8/01/2025	69.62	69.62	68.11	68.76	110,551	68.61