MCB - Metropolitan Bank Holding Corp.
81.64
-2.100 -2.572%
Share volume: 112,176
Last Updated: 03-05-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$83.74
-2.10
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $82.46 | $82.46 | $83.67 | $83.67 | $81.26 | $81.26 | $81.64 | $81.64 | 112,176 | $112,176.00 |
| 03-04-2026 | $84.59 | $84.59 | $85.55 | $85.55 | $83.08 | $83.08 | $83.74 | $83.74 | 123,193 | $123,193.00 |
| 03-03-2026 | $83.78 | $83.78 | $85.96 | $85.96 | $82.20 | $82.20 | $83.86 | $83.86 | 176,890 | $176,890.00 |
| 03-02-2026 | $83.17 | $83.17 | $87.08 | $87.08 | $82.38 | $82.38 | $85.93 | $85.93 | 236,489 | $236,489.00 |
| 02-27-2026 | $85.00 | $85.00 | $85.25 | $85.25 | $81.47 | $81.47 | $84.15 | $84.15 | 736,511 | $736,511.00 |
| 02-26-2026 | $87.00 | $87.00 | $88.51 | $88.51 | $85.00 | $85.00 | $86.30 | $86.30 | 1,096,658 | $1,096,658.00 |
| 02-25-2026 | $92.20 | $92.20 | $94.97 | $94.97 | $91.10 | $91.10 | $93.85 | $93.85 | 93,422 | $93,422.00 |
| 02-24-2026 | $89.57 | $89.57 | $92.93 | $92.93 | $88.70 | $88.70 | $90.78 | $90.78 | 157,094 | $157,094.00 |
| 02-23-2026 | $93.13 | $93.13 | $94.85 | $94.85 | $88.79 | $88.79 | $89.70 | $89.70 | 94,575 | $94,575.00 |
| 02-20-2026 | $93.94 | $93.94 | $95.45 | $95.45 | $92.17 | $92.17 | $94.11 | $94.11 | 94,188 | $94,188.00 |