Metropolitan Bank Holding Corp. Common Stock (MCB)

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

Date Range:

2025-02-23 - 2025-05-23

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2025	65.10	65.63	63.92	63.96	58,117	63.96
5/21/2025	66.07	66.61	65.14	65.25	73,728	65.25
5/20/2025	66.30	67.14	66.00	66.85	58,525	66.85
5/19/2025	65.31	66.61	65.31	66.50	69,032	66.50
5/16/2025	66.59	67.22	65.85	65.96	73,761	65.96
5/15/2025	66.24	67.15	65.60	66.80	67,013	66.80
5/14/2025	67.97	67.97	66.10	66.20	64,503	66.20
5/13/2025	67.77	68.75	67.40	68.06	75,096	68.06
5/12/2025	67.74	68.58	66.61	67.03	80,826	67.03
5/09/2025	65.53	65.84	64.75	65.23	84,209	65.23
5/08/2025	64.12	66.01	63.51	65.61	135,576	65.61
5/07/2025	64.22	64.39	63.21	63.35	124,202	63.35
5/06/2025	63.30	64.85	62.95	63.64	95,543	63.64
5/05/2025	62.94	65.09	62.94	64.19	139,359	64.19
5/02/2025	62.84	64.32	62.13	63.49	113,741	63.49
5/01/2025	61.72	62.87	60.22	61.99	93,633	61.99
4/30/2025	61.00	62.41	61.00	61.93	157,789	61.93
4/29/2025	60.83	62.63	60.83	62.27	141,236	62.27
4/28/2025	60.65	61.39	60.28	61.27	132,198	61.27
4/25/2025	60.69	61.36	59.50	60.85	136,978	60.85
4/24/2025	59.83	60.98	59.09	60.81	107,395	60.81
4/23/2025	59.09	60.72	58.21	59.47	159,812	59.47
4/22/2025	53.80	59.50	53.80	57.52	258,383	57.52
4/21/2025	54.21	56.37	54.11	55.52	141,517	55.52
4/17/2025	53.32	54.83	53.32	54.64	99,060	54.64
4/16/2025	52.01	53.73	51.83	53.40	95,655	53.40
4/15/2025	50.76	52.68	50.76	52.01	132,343	52.01
4/14/2025	50.47	51.73	49.06	50.76	80,530	50.76
4/11/2025	49.01	50.66	47.84	49.51	97,137	49.51
4/10/2025	50.88	50.90	48.37	49.50	135,531	49.50
4/09/2025	48.38	53.75	47.25	52.33	189,750	52.33
4/08/2025	51.14	51.95	48.32	48.93	139,376	48.93
4/07/2025	47.39	51.70	47.10	49.16	134,585	49.16
4/04/2025	48.01	49.18	47.08	49.29	137,361	49.29
4/03/2025	54.22	54.48	50.62	50.64	149,938	50.64
4/02/2025	54.43	56.64	54.43	56.47	118,748	56.47
4/01/2025	55.65	56.11	54.68	55.34	91,012	55.34
3/31/2025	54.50	56.42	54.41	55.99	151,172	55.99
3/28/2025	56.55	57.30	55.35	55.61	162,100	55.61
3/27/2025	56.97	57.59	56.66	57.06	96,520	57.06
3/26/2025	57.11	58.52	56.88	57.23	103,062	57.23
3/25/2025	56.56	57.37	56.55	56.70	90,810	56.70
3/24/2025	56.25	56.96	55.80	56.81	60,802	56.81
3/21/2025	54.76	55.34	54.32	55.13	149,135	55.13
3/20/2025	54.63	56.70	54.63	55.14	79,381	55.14
3/19/2025	55.35	56.21	54.50	55.56	110,259	55.56
3/18/2025	54.97	55.52	54.12	55.14	86,887	55.14
3/17/2025	54.92	55.62	54.23	55.12	152,727	55.12
3/14/2025	53.54	54.72	53.34	54.68	362,273	54.68
3/13/2025	53.93	54.50	52.78	53.00	221,096	53.00
3/12/2025	53.13	53.99	52.66	52.73	79,856	52.73
3/11/2025	53.02	53.79	51.96	52.97	89,683	52.97
3/10/2025	55.08	55.50	52.26	52.53	77,704	52.53
3/07/2025	56.18	56.66	54.19	55.99	110,652	55.99
3/06/2025	58.14	58.14	56.08	56.65	106,460	56.65
3/05/2025	59.47	60.06	57.34	58.45	82,899	58.45
3/04/2025	58.89	60.40	57.36	59.51	189,415	59.51
3/03/2025	61.00	61.86	58.71	59.58	107,323	59.58
2/28/2025	61.18	61.83	59.55	60.43	113,431	60.43
2/27/2025	58.79	61.77	58.31	61.21	170,828	61.21
2/26/2025	57.73	58.94	57.50	58.94	67,605	58.94
2/25/2025	58.45	59.05	57.05	57.91	115,296	57.91
2/24/2025	59.63	59.65	58.17	58.18	42,080	58.18