5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
+18.82%
3 MONTH PERFORMANCE
+35.62%
6 MONTH PERFORMANCE
+31.12%
YEAR-TO-DATE PERFORMANCE
+23.70%
1 YEAR PERFORMANCE
+52.16%
Metropolitan Bank Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $94.17 | $94.66 (0.52%) | $96.33 | $93.82 | 139.84 K | $966.88 M |
| 02/17/2026 | $93.53 | $94.42 (0.95%) | $95.48 | $93.45 | 78.52 K | $964.43 M |
| 02/13/2026 | $92.49 | $93.21 (0.78%) | $94.18 | $91.39 | 65.30 K | $952.07 M |
| 02/12/2026 | $94.35 | $92.62 (-1.83%) | $94.35 | $90.72 | 55.30 K | $946.05 M |
| 02/11/2026 | $95.10 | $93.69 (-1.48%) | $95.82 | $92.51 | 73.31 K | $956.97 M |
| 02/10/2026 | $95.26 | $94.36 (-0.94%) | $97.15 | $93.62 | 74.80 K | $963.82 M |
| 02/09/2026 | $96.12 | $95.70 (-0.44%) | $97.84 | $95.50 | 88.63 K | $977.51 M |
| 02/06/2026 | $95.61 | $96.39 (0.82%) | $97.07 | $94.80 | 84.11 K | $984.55 M |
| 02/05/2026 | $95.71 | $95.21 (-0.52%) | $95.71 | $94.04 | 88.94 K | $972.50 M |
| 02/04/2026 | $96.19 | $95.60 (-0.61%) | $97.63 | $94.02 | 108.63 K | $976.48 M |
| 02/03/2026 | $94.93 | $94.96 (0.03%) | $96.82 | $93.36 | 102.04 K | $969.95 M |
| 02/02/2026 | $92.42 | $94.62 (2.38%) | $95.99 | $88.50 | 138.90 K | $966.47 M |
| 01/30/2026 | $91.51 | $92.60 (1.19%) | $92.97 | $89.33 | 146.63 K | $945.84 M |
| 01/29/2026 | $90.20 | $92.00 (2%) | $92.00 | $89.41 | 305.90 K | $939.71 M |
| 01/28/2026 | $89.37 | $89.19 (-0.2%) | $90.35 | $87.78 | 280.80 K | $911.01 M |
| 01/27/2026 | $88.11 | $89.54 (1.62%) | $90.11 | $87.74 | 275.90 K | $914.59 M |
| 01/26/2026 | $89.86 | $88.77 (-1.21%) | $90.63 | $88.08 | 125.30 K | $906.72 M |
| 01/23/2026 | $94.02 | $89.82 (-4.47%) | $95.95 | $89.20 | 190.11 K | $917.45 M |
| 01/22/2026 | $91.61 | $94.95 (3.65%) | $96.75 | $91.61 | 305.60 K | $969.84 M |
| 01/21/2026 | $80.57 | $90.71 (12.59%) | $91.02 | $80.56 | 630.20 K | $926.54 M |
| 01/20/2026 | $78.71 | $79.63 (1.17%) | $81.31 | $78.16 | 135.50 K | $813.36 M |
| 01/16/2026 | $81.75 | $79.50 (-2.75%) | $81.75 | $79.20 | 175.60 K | $826.66 M |
| 01/15/2026 | $80.62 | $82.23 (2%) | $83.48 | $80.62 | 106.02 K | $855.05 M |
| 01/14/2026 | $79.73 | $81.18 (1.82%) | $81.18 | $79.73 | 65.90 K | $844.13 M |
| 01/13/2026 | $80.83 | $79.74 (-1.35%) | $80.86 | $79.63 | 70.22 K | $829.16 M |
| 01/12/2026 | $79.43 | $80.27 (1.06%) | $80.27 | $76.58 | 83.00 K | $834.67 M |
| 01/09/2026 | $81.32 | $79.97 (-1.66%) | $82.32 | $79.29 | 112.70 K | $831.55 M |
| 01/08/2026 | $78.54 | $81.38 (3.62%) | $81.39 | $74.05 | 132.75 K | $846.21 M |
| 01/07/2026 | $79.10 | $78.91 (-0.24%) | $80.06 | $77.29 | 179.50 K | $820.53 M |
| 01/06/2026 | $79.08 | $79.54 (0.58%) | $79.90 | $77.72 | 109.25 K | $827.08 M |
| 01/05/2026 | $76.84 | $79.85 (3.92%) | $80.66 | $76.38 | 242.50 K | $830.30 M |
| 01/02/2026 | $77.00 | $76.97 (-0.04%) | $78.15 | $74.69 | 93.00 K | $800.35 M |
| 12/31/2025 | $76.95 | $76.36 (-0.77%) | $77.00 | $75.39 | 89.63 K | $794.01 M |
| 12/30/2025 | $77.63 | $76.73 (-1.16%) | $77.63 | $76.00 | 102.02 K | $797.86 M |
| 12/29/2025 | $77.90 | $77.51 (-0.5%) | $80.37 | $77.10 | 83.30 K | $805.97 M |
| 12/26/2025 | $78.29 | $78.31 (0.03%) | $79.25 | $76.63 | 112.64 K | $814.29 M |
| 12/24/2025 | $78.02 | $78.33 (0.4%) | $79.15 | $76.58 | 60.20 K | $814.50 M |
| 12/23/2025 | $80.05 | $78.37 (-2.1%) | $81.81 | $78.37 | 88.33 K | $814.91 M |
| 12/22/2025 | $80.57 | $79.90 (-0.83%) | $81.58 | $79.17 | 87.10 K | $830.82 M |
| 12/19/2025 | $81.48 | $80.78 (-0.86%) | $82.48 | $80.04 | 174.20 K | $839.97 M |
| 12/18/2025 | $81.26 | $81.60 (0.42%) | $82.25 | $80.39 | 81.30 K | $848.50 M |
| 12/17/2025 | $79.90 | $80.79 (1.11%) | $82.45 | $79.55 | 94.80 K | $840.08 M |
| 12/16/2025 | $80.20 | $79.63 (-0.71%) | $81.42 | $79.08 | 97.40 K | $828.01 M |
| 12/15/2025 | $80.47 | $79.89 (-0.72%) | $81.00 | $79.21 | 76.20 K | $830.72 M |
| 12/12/2025 | $80.78 | $79.93 (-1.05%) | $81.00 | $78.87 | 56.50 K | $831.13 M |
| 12/11/2025 | $80.78 | $80.49 (-0.36%) | $82.38 | $80.05 | 116.51 K | $836.96 M |
| 12/10/2025 | $78.00 | $80.92 (3.74%) | $81.29 | $77.90 | 84.60 K | $841.43 M |
| 12/09/2025 | $78.25 | $77.96 (-0.37%) | $79.83 | $72.50 | 59.94 K | $810.65 M |
| 12/08/2025 | $77.85 | $77.89 (0.05%) | $78.69 | $76.82 | 73.80 K | $809.92 M |
| 12/05/2025 | $77.68 | $77.49 (-0.24%) | $78.49 | $76.85 | 56.81 K | $805.76 M |
| 12/04/2025 | $77.16 | $77.97 (1.05%) | $78.36 | $76.36 | 60.80 K | $810.75 M |
| 12/03/2025 | $75.01 | $76.74 (2.31%) | $77.59 | $71.71 | 181.14 K | $797.96 M |
| 12/02/2025 | $75.20 | $74.75 (-0.6%) | $75.91 | $74.50 | 91.85 K | $777.27 M |
| 12/01/2025 | $74.00 | $75.20 (1.62%) | $75.35 | $74.00 | 121.93 K | $781.95 M |
| 11/28/2025 | $74.29 | $74.61 (0.43%) | $75.34 | $74.29 | 22.40 K | $775.81 M |
| 11/26/2025 | $74.87 | $75.08 (0.28%) | $76.00 | $74.85 | 46.93 K | $780.70 M |
| 11/25/2025 | $73.50 | $75.30 (2.45%) | $75.68 | $73.16 | 91.70 K | $782.99 M |
| 11/24/2025 | $72.73 | $72.66 (-0.1%) | $73.67 | $71.88 | 65.90 K | $755.54 M |
| 11/21/2025 | $70.20 | $72.95 (3.92%) | $73.17 | $70.04 | 67.20 K | $758.55 M |
| 11/20/2025 | $70.39 | $69.95 (-0.63%) | $71.56 | $69.66 | 100.24 K | $727.36 M |
| 11/19/2025 | $68.67 | $69.65 (1.43%) | $69.90 | $68.67 | 60.00 K | $724.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
