Metropolitan Bank Holding Corp. (MCB) Charts

$59.63

south_east
-$1.75 (-2.85%)
Day's range
$59.13
Day's range
$61.87

5 DAY PERFORMANCE

-3.65%

1 MONTH PERFORMANCE

-2.80%

3 MONTH PERFORMANCE

-5.57%

6 MONTH PERFORMANCE

+22.24%

YEAR-TO-DATE PERFORMANCE

+2.11%

1 YEAR PERFORMANCE

+39.52%

Metropolitan Bank Holding Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $62.00 $59.63 (-3.82%) $61.87 $59.13 56,845 $682.84 M
02/20/2025 $62.00 $61.38 (-1%) $62.00 $59.79 58,090 $687.03 M
02/19/2025 $61.11 $62.08 (1.59%) $62.49 $61.11 36,300 $694.87 M
02/18/2025 $61.57 $61.98 (0.67%) $62.29 $61.03 48,828 $693.75 M
02/14/2025 $63.00 $61.89 (-1.76%) $64.05 $61.45 33,318 $692.74 M
02/13/2025 $62.89 $62.73 (-0.25%) $62.89 $61.25 34,700 $702.14 M
02/12/2025 $61.81 $62.37 (0.91%) $63.15 $61.09 66,627 $698.11 M
02/11/2025 $62.13 $63.80 (2.69%) $64.05 $62.13 45,137 $714.12 M
02/10/2025 $63.58 $62.78 (-1.26%) $66.09 $62.59 70,917 $702.70 M
02/07/2025 $65.62 $63.67 (-2.97%) $66.29 $63.35 77,200 $712.66 M
02/06/2025 $64.79 $65.46 (1.03%) $65.58 $64.07 55,700 $732.70 M
02/05/2025 $64.59 $64.75 (0.25%) $64.88 $62.73 59,700 $724.75 M
02/04/2025 $61.34 $64.45 (5.07%) $64.46 $61.34 67,800 $721.39 M
02/03/2025 $62.23 $61.89 (-0.55%) $63.26 $61.11 91,200 $692.74 M
01/31/2025 $63.91 $64.13 (0.34%) $65.31 $63.33 59,148 $717.81 M
01/30/2025 $64.87 $64.14 (-1.13%) $65.23 $63.33 74,114 $717.92 M
01/29/2025 $64.12 $64.17 (0.08%) $65.47 $63.32 110,000 $718.26 M
01/28/2025 $63.74 $64.66 (1.44%) $65.73 $63.74 98,332 $723.74 M
01/27/2025 $65.99 $64.35 (-2.49%) $67.17 $62.59 116,200 $720.27 M
01/24/2025 $63.29 $65.79 (3.95%) $68.02 $63.10 195,500 $736.39 M
01/23/2025 $60.01 $60.98 (1.62%) $61.90 $60.01 110,200 $682.55 M
01/22/2025 $61.40 $60.35 (-1.71%) $61.64 $59.95 105,311 $675.50 M
01/21/2025 $61.50 $61.35 (-0.24%) $63.28 $60.92 139,922 $686.69 M
01/17/2025 $61.06 $61.00 (-0.1%) $61.68 $60.37 82,405 $682.78 M
01/16/2025 $60.71 $60.48 (-0.38%) $60.90 $59.46 62,136 $676.96 M
01/15/2025 $61.88 $61.32 (-0.9%) $63.00 $60.20 65,200 $686.36 M
01/14/2025 $57.93 $59.43 (2.59%) $59.47 $57.89 76,800 $665.20 M
01/13/2025 $56.10 $57.52 (2.53%) $57.55 $56.10 63,600 $643.82 M
01/10/2025 $55.41 $56.34 (1.68%) $56.49 $54.84 81,800 $630.62 M
01/08/2025 $57.84 $56.88 (-1.66%) $58.09 $56.76 112,200 $636.66 M
01/07/2025 $59.22 $58.28 (-1.59%) $59.64 $57.40 85,900 $652.33 M
01/06/2025 $59.60 $59.22 (-0.64%) $60.85 $59.04 61,571 $662.85 M
01/03/2025 $58.00 $59.50 (2.59%) $59.50 $57.40 65,708 $665.99 M
01/02/2025 $58.89 $58.09 (-1.36%) $60.11 $57.11 81,848 $650.21 M
12/31/2024 $58.37 $58.40 (0.05%) $59.04 $57.10 70,303 $653.67 M
12/30/2024 $57.85 $58.10 (0.43%) $58.72 $57.50 88,339 $650.32 M
12/27/2024 $58.94 $58.16 (-1.32%) $59.60 $57.71 45,530 $650.99 M
12/26/2024 $59.16 $59.52 (0.61%) $59.84 $58.41 34,338 $666.21 M
12/24/2024 $59.17 $59.45 (0.47%) $59.45 $57.96 35,302 $665.43 M
12/23/2024 $58.57 $59.33 (1.3%) $59.52 $58.47 54,606 $664.08 M
12/20/2024 $57.84 $59.17 (2.3%) $60.50 $57.51 185,900 $662.29 M
12/19/2024 $59.92 $58.48 (-2.4%) $62.41 $58.12 70,900 $654.57 M
12/18/2024 $63.68 $58.91 (-7.49%) $65.35 $58.83 76,632 $659.38 M
12/17/2024 $65.85 $62.88 (-4.51%) $66.32 $62.73 68,600 $703.82 M
12/16/2024 $65.33 $65.91 (0.89%) $66.34 $64.02 44,349 $737.73 M
12/13/2024 $65.58 $65.00 (-0.88%) $65.59 $64.50 53,400 $727.55 M
12/12/2024 $65.95 $65.57 (-0.58%) $66.91 $65.05 59,614 $733.93 M
12/11/2024 $66.23 $66.42 (0.29%) $68.47 $65.43 109,615 $743.44 M
12/10/2024 $65.23 $65.50 (0.41%) $66.99 $64.51 89,735 $733.15 M
12/09/2024 $65.55 $64.96 (-0.9%) $66.03 $64.71 69,600 $727.10 M
12/06/2024 $65.82 $65.45 (-0.56%) $66.60 $63.63 41,039 $732.59 M
12/05/2024 $66.62 $65.55 (-1.61%) $67.35 $65.52 44,302 $733.71 M
12/04/2024 $64.12 $66.69 (4.01%) $67.10 $64.12 87,400 $746.47 M
12/03/2024 $65.68 $63.99 (-2.57%) $66.86 $62.93 77,300 $716.24 M
12/02/2024 $65.06 $65.98 (1.41%) $67.20 $64.50 81,800 $738.52 M
11/29/2024 $68.10 $64.94 (-4.64%) $68.10 $64.94 57,237 $726.88 M
11/27/2024 $66.79 $67.29 (0.75%) $69.12 $66.71 59,700 $753.18 M
11/26/2024 $67.30 $66.26 (-1.55%) $68.29 $66.16 59,331 $741.65 M
11/25/2024 $67.64 $67.30 (-0.5%) $69.56 $67.30 191,600 $753.29 M
11/22/2024 $64.09 $66.52 (3.79%) $67.35 $63.61 165,500 $744.56 M
11/21/2024 $63.14 $63.15 (0.02%) $64.12 $62.42 84,819 $706.84 M