5 DAY PERFORMANCE
-4.42%
1 MONTH PERFORMANCE
+11.35%
3 MONTH PERFORMANCE
-5.15%
6 MONTH PERFORMANCE
+13.99%
YEAR-TO-DATE PERFORMANCE
+27.61%
1 YEAR PERFORMANCE
+14.72%
Metropolitan Bank Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $78.25 | $77.96 (-0.37%) | $79.83 | $72.50 | 59.94 K | $819.38 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 |
| 11/18/2025 | $67.73 | $68.77 (1.54%) | $69.33 | $67.17 | 72.70 K | $715.09 M |
| 11/17/2025 | $70.46 | $68.40 (-2.92%) | $70.46 | $67.38 | 152.92 K | $711.24 M |
| 11/14/2025 | $68.99 | $69.58 (0.86%) | $69.82 | $68.50 | 66.15 K | $723.51 M |
| 11/13/2025 | $69.00 | $69.34 (0.49%) | $69.89 | $68.64 | 78.50 K | $721.02 M |
| 11/12/2025 | $69.70 | $69.01 (-0.99%) | $70.68 | $68.95 | 87.60 K | $717.58 M |
| 11/11/2025 | $68.34 | $69.74 (2.05%) | $69.97 | $67.45 | 124.71 K | $725.17 M |
| 11/10/2025 | $67.25 | $68.19 (1.4%) | $68.83 | $66.80 | 94.30 K | $709.06 M |
| 11/07/2025 | $65.75 | $66.93 (1.79%) | $67.03 | $64.66 | 79.94 K | $695.96 M |
| 11/06/2025 | $66.27 | $65.64 (-0.95%) | $66.31 | $65.10 | 73.12 K | $682.54 M |
| 11/05/2025 | $66.01 | $66.21 (0.3%) | $67.03 | $65.00 | 113.35 K | $688.47 M |
| 11/04/2025 | $66.52 | $65.99 (-0.8%) | $67.05 | $65.28 | 163.30 K | $686.18 M |
| 11/03/2025 | $65.76 | $66.78 (1.55%) | $66.93 | $65.29 | 125.43 K | $694.40 M |
| 10/31/2025 | $66.18 | $66.27 (0.14%) | $67.18 | $65.75 | 132.14 K | $700.09 M |
| 10/30/2025 | $66.26 | $66.64 (0.57%) | $68.37 | $65.87 | 183.00 K | $704.00 M |
| 10/29/2025 | $68.00 | $66.86 (-1.68%) | $68.67 | $66.32 | 155.54 K | $706.33 M |
| 10/28/2025 | $68.69 | $67.84 (-1.24%) | $69.17 | $67.50 | 131.91 K | $716.68 M |
| 10/27/2025 | $71.05 | $68.84 (-3.11%) | $71.72 | $67.83 | 151.80 K | $727.24 M |
| 10/24/2025 | $71.89 | $70.90 (-1.38%) | $73.15 | $69.50 | 494.60 K | $749.01 M |
| 10/23/2025 | $75.08 | $74.51 (-0.76%) | $75.50 | $73.21 | 128.20 K | $787.14 M |
| 10/22/2025 | $77.41 | $75.27 (-2.76%) | $77.88 | $74.66 | 114.00 K | $795.17 M |
| 10/21/2025 | $74.77 | $77.36 (3.46%) | $78.10 | $74.40 | 141.20 K | $817.25 M |
| 10/20/2025 | $73.08 | $75.65 (3.52%) | $75.97 | $72.94 | 114.52 K | $799.19 M |
| 10/17/2025 | $73.09 | $72.00 (-1.49%) | $73.42 | $71.63 | 114.40 K | $760.63 M |
| 10/16/2025 | $78.18 | $72.07 (-7.82%) | $78.18 | $71.37 | 132.45 K | $761.37 M |
| 10/15/2025 | $79.68 | $78.61 (-1.34%) | $79.71 | $77.15 | 118.52 K | $830.46 M |
| 10/14/2025 | $75.56 | $79.01 (4.57%) | $79.74 | $75.46 | 94.43 K | $834.68 M |
| 10/13/2025 | $75.31 | $76.02 (0.94%) | $76.02 | $74.26 | 108.03 K | $803.10 M |
| 10/10/2025 | $75.05 | $74.54 (-0.68%) | $76.45 | $73.74 | 186.70 K | $787.46 M |
| 10/09/2025 | $75.20 | $74.93 (-0.36%) | $75.76 | $74.09 | 64.32 K | $791.58 M |
| 10/08/2025 | $76.26 | $75.49 (-1.01%) | $77.05 | $75.12 | 38.90 K | $797.50 M |
| 10/07/2025 | $76.65 | $75.96 (-0.9%) | $78.00 | $75.73 | 55.90 K | $802.46 M |
| 10/06/2025 | $75.02 | $76.68 (2.21%) | $77.19 | $74.43 | 60.34 K | $810.07 M |
| 10/03/2025 | $74.23 | $74.49 (0.35%) | $75.50 | $74.00 | 42.10 K | $786.93 M |
| 10/02/2025 | $74.18 | $73.85 (-0.44%) | $74.25 | $72.91 | 48.50 K | $780.17 M |
| 10/01/2025 | $74.12 | $74.35 (0.31%) | $75.66 | $73.47 | 91.00 K | $785.45 M |
| 09/30/2025 | $75.26 | $74.82 (-0.58%) | $75.92 | $73.86 | 79.25 K | $790.42 M |
| 09/29/2025 | $76.50 | $75.44 (-1.39%) | $77.07 | $74.52 | 68.40 K | $796.97 M |
| 09/26/2025 | $76.37 | $76.33 (-0.05%) | $76.83 | $75.83 | 52.64 K | $806.37 M |
| 09/25/2025 | $76.19 | $76.02 (-0.22%) | $77.76 | $75.38 | 106.00 K | $803.10 M |
| 09/24/2025 | $77.68 | $76.84 (-1.08%) | $78.08 | $76.01 | 42.65 K | $811.76 M |
| 09/23/2025 | $77.89 | $77.33 (-0.72%) | $79.57 | $77.05 | 45.81 K | $816.94 M |
| 09/22/2025 | $78.96 | $77.50 (-1.85%) | $80.16 | $77.32 | 59.40 K | $818.73 M |
| 09/19/2025 | $80.42 | $79.10 (-1.64%) | $80.50 | $78.27 | 332.60 K | $835.63 M |
| 09/18/2025 | $78.44 | $80.70 (2.88%) | $80.88 | $78.17 | 114.60 K | $852.54 M |
| 09/17/2025 | $77.81 | $78.10 (0.37%) | $80.36 | $77.32 | 88.40 K | $825.07 M |
| 09/16/2025 | $79.18 | $77.46 (-2.17%) | $80.15 | $76.31 | 217.61 K | $818.31 M |
| 09/15/2025 | $77.57 | $78.99 (1.83%) | $79.46 | $75.99 | 152.80 K | $834.47 M |
| 09/12/2025 | $79.00 | $77.45 (-1.96%) | $79.00 | $75.95 | 181.70 K | $818.20 M |
| 09/11/2025 | $77.96 | $78.94 (1.26%) | $79.14 | $77.30 | 225.53 K | $833.94 M |
| 09/10/2025 | $78.62 | $78.02 (-0.76%) | $79.41 | $77.73 | 57.62 K | $824.22 M |
| 09/09/2025 | $80.00 | $78.57 (-1.79%) | $80.49 | $78.41 | 69.54 K | $830.04 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.
