5 DAY PERFORMANCE
-17.07%
1 MONTH PERFORMANCE
-10.77%
3 MONTH PERFORMANCE
-14.73%
6 MONTH PERFORMANCE
-12.73%
YEAR-TO-DATE PERFORMANCE
+3.68%
1 YEAR PERFORMANCE
+20.61%
Metropolitan Bank Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $94.10 | $95.33 (1.31%) | $95.63 | $94.10 | 20.63 K | |
| 11/05/2026 | $98.00 | $95.08 (-2.98%) | $99.35 | $94.29 | 149.80 K | $1.18 B |
| 11/04/2026 | $98.00 | $97.68 (-0.33%) | $99.30 | $97.07 | 162.03 K | $1.21 B |
| 11/03/2026 | $97.53 | $96.01 (-1.56%) | $97.98 | $95.65 | 181.22 K | $1.19 B |
| 11/02/2026 | $96.20 | $97.67 (1.53%) | $98.33 | $96.20 | 180.52 K | $1.21 B |
| 10/30/2026 | $96.24 | $95.47 (-0.8%) | $96.78 | $94.77 | 124.20 K | $1.18 B |
| 10/29/2026 | $97.47 | $96.43 (-1.07%) | $98.69 | $95.85 | 150.14 K | $1.19 B |
| 10/28/2026 | $96.93 | $96.62 (-0.32%) | $96.99 | $95.04 | 152.65 K | $1.20 B |
| 10/27/2026 | $97.51 | $96.71 (-0.82%) | $98.00 | $96.26 | 170.10 K | $1.20 B |
| 10/26/2026 | $97.33 | $97.41 (0.08%) | $98.45 | $96.96 | 135.34 K | $1.21 B |
| 10/23/2026 | $95.15 | $96.88 (1.82%) | $98.04 | $95.01 | 292.20 K | $1.20 B |
| 10/22/2026 | $91.41 | $95.90 (4.91%) | $95.99 | $91.41 | 221.32 K | $1.19 B |
| 10/21/2026 | $95.00 | $91.50 (-3.68%) | $95.00 | $90.31 | 348.00 K | $1.13 B |
| 10/20/2026 | $87.58 | $88.87 (1.47%) | $89.33 | $87.09 | 205.83 K | $1.10 B |
| 10/19/2026 | $86.94 | $86.53 (-0.47%) | $87.42 | $86.06 | 107.26 K | $1.07 B |
| 10/16/2026 | $87.69 | $87.24 (-0.51%) | $89.09 | $86.95 | 110.29 K | $995.68 M |
| 10/15/2026 | $86.52 | $87.41 (1.03%) | $88.00 | $86.52 | 178.05 K | $997.62 M |
| 10/14/2026 | $85.06 | $86.28 (1.43%) | $86.60 | $84.51 | 183.00 K | $984.72 M |
| 10/13/2026 | $87.24 | $86.31 (-1.07%) | $88.40 | $86.21 | 88.65 K | $985.06 M |
| 10/12/2026 | $86.63 | $86.89 (0.3%) | $88.41 | $86.60 | 135.10 K | $991.68 M |
| 10/09/2026 | $87.85 | $86.62 (-1.4%) | $87.85 | $86.14 | 97.35 K | $988.60 M |
| 10/08/2026 | $86.36 | $87.49 (1.31%) | $88.24 | $86.36 | 94.40 K | $998.53 M |
| 10/07/2026 | $88.21 | $87.05 (-1.32%) | $88.28 | $86.87 | 121.82 K | $993.51 M |
| 10/06/2026 | $89.03 | $88.73 (-0.34%) | $89.84 | $88.20 | 85.30 K | $1.01 B |
| 10/05/2026 | $89.71 | $88.54 (-1.3%) | $89.71 | $87.48 | 202.72 K | $1.01 B |
| 10/02/2026 | $88.42 | $89.25 (0.94%) | $89.75 | $88.25 | 105.10 K | $1.02 B |
| 10/01/2026 | $86.72 | $87.60 (1.01%) | $87.76 | $85.00 | 127.22 K | $999.79 M |
| 09/30/2026 | $87.34 | $87.12 (-0.25%) | $87.91 | $86.38 | 119.16 K | $994.31 M |
| 09/29/2026 | $88.84 | $87.48 (-1.53%) | $89.32 | $86.82 | 112.20 K | $998.42 M |
| 09/28/2026 | $89.82 | $88.64 (-1.31%) | $89.95 | $88.43 | 139.12 K | $1.01 B |
| 09/25/2026 | $88.96 | $89.60 (0.72%) | $90.21 | $88.80 | 119.50 K | $1.02 B |
| 09/24/2026 | $88.23 | $88.62 (0.44%) | $88.90 | $87.50 | 102.80 K | $1.01 B |
| 09/23/2026 | $88.19 | $87.73 (-0.52%) | $89.20 | $87.53 | 114.94 K | $1.00 B |
| 09/22/2026 | $90.00 | $88.36 (-1.82%) | $90.30 | $88.28 | 134.47 K | $1.01 B |
| 09/21/2026 | $89.32 | $89.27 (-0.06%) | $90.30 | $88.84 | 173.12 K | $1.02 B |
| 09/18/2026 | $88.37 | $89.19 (0.93%) | $89.36 | $87.30 | 193.95 K | $1.02 B |
| 09/17/2026 | $90.61 | $88.93 (-1.85%) | $91.03 | $88.60 | 132.30 K | $1.01 B |
| 09/16/2026 | $90.90 | $89.74 (-1.28%) | $90.90 | $87.95 | 129.82 K | $1.02 B |
| 09/15/2026 | $90.92 | $90.50 (-0.46%) | $92.36 | $90.21 | 154.91 K | $1.03 B |
| 09/14/2026 | $90.77 | $91.29 (0.57%) | $91.88 | $90.70 | 112.80 K | $1.04 B |
| 09/11/2026 | $91.66 | $90.79 (-0.95%) | $91.66 | $89.74 | 82.37 K | $1.04 B |
| 09/10/2026 | $89.92 | $90.65 (0.81%) | $90.85 | $89.45 | 242.65 K | $1.03 B |
| 09/09/2026 | $90.69 | $90.21 (-0.53%) | $91.94 | $89.64 | 102.00 K | $1.03 B |
| 09/08/2026 | $92.37 | $91.46 (-0.99%) | $92.72 | $91.27 | 73.80 K | $1.04 B |
| 09/04/2026 | $91.94 | $93.19 (1.36%) | $93.52 | $91.94 | 116.80 K | $1.06 B |
| 09/03/2026 | $91.53 | $92.07 (0.59%) | $93.19 | $91.53 | 123.85 K | $1.05 B |
| 09/02/2026 | $90.24 | $91.45 (1.34%) | $92.07 | $90.24 | 66.85 K | $1.04 B |
| 09/01/2026 | $90.88 | $89.49 (-1.53%) | $91.00 | $88.92 | 75.50 K | $1.02 B |
| 08/31/2026 | $91.70 | $90.78 (-1%) | $91.86 | $90.54 | 86.81 K | $1.04 B |
| 08/28/2026 | $91.44 | $91.79 (0.38%) | $92.86 | $90.99 | 88.73 K | $1.05 B |
| 08/27/2026 | $90.65 | $91.68 (1.14%) | $91.99 | $90.05 | 121.60 K | $1.05 B |
| 08/26/2026 | $91.11 | $91.32 (0.23%) | $91.41 | $90.35 | 77.41 K | $1.04 B |
| 08/25/2026 | $90.91 | $90.78 (-0.14%) | $92.21 | $90.40 | 92.02 K | $1.04 B |
| 08/24/2026 | $91.76 | $90.47 (-1.41%) | $92.34 | $90.42 | 98.33 K | $1.03 B |
| 08/21/2026 | $92.24 | $91.94 (-0.33%) | $93.08 | $91.06 | 103.24 K | $1.05 B |
| 08/20/2026 | $91.03 | $91.63 (0.66%) | $92.46 | $90.75 | 117.94 K | $1.05 B |
| 08/19/2026 | $93.03 | $91.41 (-1.74%) | $93.42 | $91.21 | 182.92 K | $1.04 B |
| 08/18/2026 | $93.39 | $92.59 (-0.86%) | $93.50 | $92.39 | 73.90 K | $1.06 B |
| 08/17/2026 | $94.14 | $93.34 (-0.85%) | $94.97 | $92.88 | 67.24 K | $1.07 B |
| 08/14/2026 | $94.41 | $94.04 (-0.39%) | $94.90 | $93.46 | 122.65 K | $1.07 B |
| 08/13/2026 | $95.29 | $94.40 (-0.93%) | $95.95 | $93.67 | 104.90 K | $1.08 B |
| 08/12/2026 | $93.66 | $94.59 (0.99%) | $95.13 | $93.32 | 83.50 K | $1.08 B |
| 08/11/2026 | $92.97 | $92.92 (-0.05%) | $93.64 | $92.51 | 96.00 K | $1.06 B |
| 08/10/2026 | $92.01 | $92.42 (0.45%) | $92.70 | $91.66 | 97.20 K | $1.05 B |
| 08/07/2026 | $93.48 | $92.86 (-0.66%) | $93.87 | $92.24 | 70.53 K | $1.06 B |
| 08/06/2026 | $94.04 | $92.85 (-1.27%) | $94.76 | $92.67 | 86.70 K | $1.06 B |
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.
