Metropolitan Bank Holding Corp. Common Stock (MCB)

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

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	74.23	75.50	74.00	74.49	42,086	74.49
10/02/2025	74.18	74.25	72.91	73.85	48,487	73.85
10/01/2025	74.12	75.66	73.47	74.35	91,002	74.35
9/30/2025	75.26	75.92	73.86	74.82	79,246	74.82
9/29/2025	76.50	77.07	74.52	75.44	68,365	75.44
9/26/2025	76.37	76.83	75.83	76.33	54,332	76.33
9/25/2025	76.19	77.76	75.38	76.02	105,974	76.02
9/24/2025	77.68	78.08	76.01	76.84	42,647	76.84
9/23/2025	77.89	79.57	77.05	77.33	45,807	77.33
9/22/2025	78.96	80.16	77.32	77.50	59,377	77.50
9/19/2025	80.42	80.50	78.27	79.10	332,596	79.10
9/18/2025	78.44	80.88	78.17	80.70	114,602	80.70
9/17/2025	77.81	80.36	77.32	78.10	88,383	78.10
9/16/2025	79.18	80.15	76.31	77.46	217,614	77.46
9/15/2025	77.57	79.46	75.99	78.99	152,770	78.99
9/12/2025	79.00	79.00	75.95	77.45	181,704	77.45
9/11/2025	77.96	79.14	77.30	78.94	225,532	78.94
9/10/2025	78.62	79.41	77.73	78.02	57,624	78.02
9/09/2025	80.00	80.49	78.41	78.57	69,539	78.57
9/08/2025	80.20	80.20	78.81	80.01	64,176	80.01
9/05/2025	80.21	81.33	78.77	79.47	50,346	79.47
9/04/2025	78.92	80.01	78.66	80.01	41,381	80.01
9/03/2025	78.99	79.66	78.20	78.49	45,192	78.49
9/02/2025	78.72	79.53	77.38	78.98	50,054	78.98
8/29/2025	79.48	80.46	79.00	79.39	57,642	79.39
8/28/2025	79.77	79.77	79.00	79.41	47,747	79.41
8/27/2025	78.03	80.10	78.03	78.92	74,206	78.92
8/26/2025	78.19	78.68	77.60	78.30	61,173	78.30
8/25/2025	76.97	78.66	76.50	77.40	48,778	77.40
8/22/2025	72.82	77.31	72.82	76.92	70,460	76.92
8/21/2025	72.48	73.23	72.24	72.69	31,539	72.69
8/20/2025	72.16	73.01	72.00	72.71	39,852	72.71
8/19/2025	72.74	73.70	71.96	72.04	77,274	72.04
8/18/2025	72.90	73.29	72.07	72.97	38,649	72.97
8/15/2025	74.38	74.95	72.46	72.98	121,565	72.98
8/14/2025	73.27	74.33	72.69	74.28	51,391	74.28
8/13/2025	73.34	74.81	72.77	74.10	55,169	74.10
8/12/2025	70.88	73.28	70.88	73.14	52,903	73.14
8/11/2025	69.47	70.58	69.17	70.03	50,166	70.03
8/08/2025	69.37	70.00	68.78	69.42	53,579	69.42
8/07/2025	69.46	69.46	67.93	67.93	44,731	67.93
8/06/2025	69.20	69.84	68.68	68.70	60,922	68.70
8/05/2025	69.60	69.60	67.95	69.28	72,960	69.28
8/04/2025	68.76	69.39	68.49	69.19	82,820	69.19
8/01/2025	69.62	69.62	68.11	68.76	110,551	68.76
7/31/2025	70.48	71.31	69.51	70.54	71,278	70.54
7/30/2025	71.43	72.71	69.76	70.54	60,870	70.54
7/29/2025	73.67	74.00	71.30	71.30	77,915	71.30
7/28/2025	72.71	73.67	72.05	72.84	102,916	72.84
7/25/2025	73.95	74.06	72.66	72.97	78,343	72.82
7/24/2025	76.20	76.42	73.67	74.26	70,261	74.11
7/23/2025	77.65	77.88	76.07	76.80	79,016	76.64
7/22/2025	78.40	79.43	76.91	77.57	154,019	77.41
7/21/2025	79.09	79.91	77.30	78.40	198,960	78.24
7/18/2025	78.30	80.20	76.23	77.96	286,376	77.80
7/17/2025	73.16	77.09	73.16	76.32	145,841	76.16
7/16/2025	74.11	74.69	72.94	73.74	179,705	73.59
7/15/2025	75.84	75.84	73.11	73.26	91,171	73.11
7/14/2025	73.04	75.61	73.04	75.52	127,761	75.36
7/11/2025	73.02	74.33	72.77	73.39	98,794	73.24
7/10/2025	73.81	74.59	73.51	73.75	51,145	73.60
7/09/2025	74.84	75.13	73.23	73.89	52,667	73.74
7/08/2025	74.28	75.12	73.19	73.98	164,338	73.83
7/07/2025	73.61	75.60	73.50	74.18	111,190	74.03