-
5 DAY PERFORMANCE
+1.81% -
1 MONTH PERFORMANCE
+1.57% -
3 MONTH PERFORMANCE
+22.51% -
6 MONTH PERFORMANCE
+27.59% -
YEAR-TO-DATE PERFORMANCE
-1.64% -
1 YEAR PERFORMANCE
+45.88%
Metropolitan Bank Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $53.31 | $54.37 (1.99%) | $54.73 | $53.12 | 48,579 | $608.90 M |
| 11/04/2024 | $52.64 | $53.15 (0.97%) | $53.82 | $52.26 | 53,600 | $594.91 M |
| 11/01/2024 | $54.28 | $53.23 (-1.93%) | $55.27 | $52.73 | 54,000 | $595.81 M |
| 10/31/2024 | $55.85 | $53.50 (-4.21%) | $55.85 | $53.42 | 42,216 | $598.83 M |
| 10/30/2024 | $54.20 | $55.48 (2.36%) | $57.07 | $54.20 | 70,200 | $620.99 M |
| 10/29/2024 | $55.70 | $54.05 (-2.96%) | $56.19 | $54.04 | 63,200 | $604.99 M |
| 10/28/2024 | $53.71 | $56.21 (4.65%) | $56.34 | $53.68 | 50,638 | $629.16 M |
| 10/25/2024 | $54.93 | $52.78 (-3.91%) | $54.93 | $52.55 | 37,900 | $590.77 M |
| 10/24/2024 | $54.94 | $54.12 (-1.49%) | $55.03 | $53.52 | 89,842 | $605.77 M |
| 10/23/2024 | $55.13 | $54.97 (-0.29%) | $55.67 | $54.31 | 30,615 | $615.28 M |
| 10/22/2024 | $55.99 | $55.61 (-0.68%) | $56.17 | $55.01 | 56,900 | $622.45 M |
| 10/21/2024 | $57.92 | $55.93 (-3.44%) | $57.92 | $55.49 | 107,432 | $626.03 M |
| 10/18/2024 | $63.00 | $58.31 (-7.44%) | $64.10 | $58.31 | 227,233 | $652.67 M |
| 10/17/2024 | $60.42 | $62.53 (3.49%) | $62.99 | $59.60 | 132,268 | $699.89 M |
| 10/16/2024 | $59.55 | $60.42 (1.46%) | $61.00 | $58.64 | 160,400 | $676.28 M |
| 10/15/2024 | $57.77 | $58.99 (2.11%) | $60.30 | $57.67 | 211,800 | $660.27 M |
| 10/14/2024 | $56.01 | $57.29 (2.29%) | $57.67 | $56.01 | 29,100 | $641.24 M |
| 10/11/2024 | $55.11 | $56.03 (1.67%) | $57.21 | $55.11 | 91,600 | $627.14 M |
| 10/10/2024 | $53.55 | $54.61 (1.98%) | $55.24 | $52.60 | 92,300 | $611.25 M |
| 10/09/2024 | $53.26 | $54.20 (1.76%) | $55.23 | $53.26 | 43,623 | $606.66 M |
| 10/08/2024 | $54.09 | $53.57 (-0.96%) | $54.51 | $53.00 | 55,000 | $599.61 M |
| 10/07/2024 | $53.48 | $53.80 (0.6%) | $53.82 | $52.76 | 30,924 | $602.18 M |
| 10/04/2024 | $55.07 | $53.63 (-2.61%) | $55.70 | $53.30 | 76,645 | $600.28 M |
| 10/03/2024 | $51.28 | $53.88 (5.07%) | $54.06 | $51.28 | 105,529 | $603.08 M |
| 10/02/2024 | $50.17 | $52.00 (3.65%) | $52.01 | $50.17 | 135,700 | $582.03 M |
| 10/01/2024 | $51.83 | $50.16 (-3.22%) | $51.83 | $49.35 | 53,600 | $561.44 M |
| 09/30/2024 | $51.00 | $52.58 (3.1%) | $52.75 | $51.00 | 33,814 | $588.52 M |
| 09/27/2024 | $52.06 | $51.10 (-1.84%) | $52.50 | $50.89 | 35,708 | $571.96 M |
| 09/26/2024 | $51.67 | $51.07 (-1.16%) | $51.94 | $50.88 | 37,728 | $571.62 M |
| 09/25/2024 | $51.84 | $50.66 (-2.28%) | $51.84 | $50.59 | 42,600 | $567.03 M |
| 09/24/2024 | $52.95 | $51.88 (-2.02%) | $53.23 | $51.70 | 37,707 | $580.69 M |
| 09/23/2024 | $53.07 | $52.81 (-0.49%) | $53.51 | $51.94 | 61,800 | $591.10 M |
| 09/20/2024 | $53.73 | $52.42 (-2.44%) | $54.86 | $52.39 | 342,300 | $586.73 M |
| 09/19/2024 | $53.48 | $54.38 (1.68%) | $54.52 | $52.06 | 94,800 | $608.67 M |
| 09/18/2024 | $50.60 | $51.50 (1.78%) | $53.85 | $49.81 | 106,775 | $576.44 M |
| 09/17/2024 | $52.10 | $50.65 (-2.78%) | $52.50 | $50.44 | 114,637 | $566.92 M |
| 09/16/2024 | $50.97 | $51.16 (0.37%) | $51.90 | $49.78 | 42,100 | $572.63 M |
| 09/13/2024 | $50.18 | $50.74 (1.12%) | $50.88 | $49.94 | 42,307 | $567.93 M |
| 09/12/2024 | $49.88 | $49.40 (-0.96%) | $50.22 | $48.83 | 40,300 | $552.93 M |
| 09/11/2024 | $48.89 | $49.45 (1.15%) | $49.74 | $47.50 | 52,600 | $553.49 M |
| 09/10/2024 | $48.69 | $49.72 (2.12%) | $49.86 | $48.00 | 41,720 | $556.51 M |
| 09/09/2024 | $50.66 | $49.70 (-1.89%) | $50.93 | $49.31 | 57,400 | $556.29 M |
| 09/06/2024 | $51.03 | $50.40 (-1.23%) | $51.32 | $49.94 | 59,542 | $564.12 M |
| 09/05/2024 | $51.34 | $50.75 (-1.15%) | $51.44 | $49.60 | 49,900 | $568.04 M |
| 09/04/2024 | $50.05 | $50.74 (1.38%) | $50.94 | $49.81 | 48,724 | $567.93 M |
| 09/03/2024 | $51.00 | $50.44 (-1.1%) | $51.54 | $49.77 | 47,909 | $564.57 M |
| 08/30/2024 | $52.25 | $51.71 (-1.03%) | $52.39 | $51.02 | 54,500 | $578.79 M |
| 08/29/2024 | $51.50 | $51.99 (0.95%) | $52.59 | $50.80 | 38,700 | $581.92 M |
| 08/28/2024 | $51.68 | $51.13 (-1.06%) | $52.50 | $50.06 | 46,700 | $572.29 M |
| 08/27/2024 | $52.16 | $52.12 (-0.08%) | $52.75 | $51.49 | 52,100 | $583.38 M |
| 08/26/2024 | $52.31 | $52.76 (0.86%) | $52.96 | $52.00 | 83,200 | $590.54 M |
| 08/23/2024 | $49.02 | $52.12 (6.32%) | $54.00 | $49.02 | 76,836 | $583.38 M |
| 08/22/2024 | $48.69 | $48.26 (-0.88%) | $49.25 | $48.11 | 42,310 | $540.17 M |
| 08/21/2024 | $48.15 | $48.78 (1.31%) | $48.89 | $47.44 | 49,700 | $545.99 M |
| 08/20/2024 | $48.25 | $47.75 (-1.04%) | $48.43 | $46.94 | 49,430 | $534.46 M |
| 08/19/2024 | $47.77 | $48.64 (1.82%) | $48.72 | $46.98 | 43,303 | $544.42 M |
| 08/16/2024 | $46.19 | $47.72 (3.31%) | $47.91 | $46.19 | 102,400 | $534.13 M |
| 08/15/2024 | $44.59 | $46.25 (3.72%) | $46.67 | $44.55 | 90,500 | $517.67 M |
| 08/14/2024 | $43.81 | $43.13 (-1.55%) | $44.24 | $42.92 | 82,100 | $482.75 M |
| 08/13/2024 | $43.99 | $43.53 (-1.05%) | $43.99 | $42.93 | 95,003 | $487.23 M |
| 08/12/2024 | $44.70 | $43.40 (-2.91%) | $45.57 | $43.00 | 46,000 | $485.77 M |
| 08/09/2024 | $44.66 | $43.99 (-1.5%) | $44.66 | $43.22 | 83,400 | $492.38 M |
| 08/08/2024 | $45.09 | $44.39 (-1.55%) | $45.11 | $44.00 | 48,400 | $496.85 M |
| 08/07/2024 | $45.83 | $44.22 (-3.51%) | $45.99 | $44.07 | 49,348 | $494.95 M |
| 08/06/2024 | $44.41 | $44.53 (0.27%) | $45.23 | $43.17 | 116,625 | $498.42 M |
| 08/05/2024 | $43.46 | $44.46 (2.3%) | $45.20 | $40.21 | 129,210 | $497.64 M |