5 DAY PERFORMANCE
-14.97%
1 MONTH PERFORMANCE
-13.20%
3 MONTH PERFORMANCE
-3.31%
6 MONTH PERFORMANCE
+1.02%
YEAR-TO-DATE PERFORMANCE
+3.68%
1 YEAR PERFORMANCE
+18.09%
Metropolitan Bank Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $93.47 | $94.52 (1.12%) | $95.84 | $93.47 | 118.02 K | $1.01 B |
| 06/18/2026 | $93.91 | $93.11 (-0.85%) | $95.44 | $93.11 | 251.60 K | $993.92 M |
| 06/17/2026 | $96.62 | $93.16 (-3.58%) | $96.85 | $92.69 | 131.23 K | $994.45 M |
| 06/16/2026 | $95.39 | $95.89 (0.52%) | $97.10 | $94.88 | 91.30 K | $1.02 B |
| 06/15/2026 | $96.99 | $94.76 (-2.3%) | $97.69 | $94.56 | 68.10 K | $1.01 B |
| 06/12/2026 | $96.87 | $96.63 (-0.25%) | $97.84 | $95.44 | 108.20 K | $1.03 B |
| 06/11/2026 | $94.32 | $96.18 (1.97%) | $96.19 | $93.28 | 93.10 K | $1.03 B |
| 06/10/2026 | $93.92 | $93.89 (-0.03%) | $95.36 | $91.83 | 138.80 K | $1.00 B |
| 06/09/2026 | $92.99 | $93.93 (1.01%) | $94.86 | $92.49 | 67.41 K | $1.00 B |
| 06/08/2026 | $91.11 | $91.73 (0.68%) | $92.77 | $91.11 | 61.00 K | $979.19 M |
| 06/05/2026 | $90.71 | $90.85 (0.15%) | $91.77 | $89.87 | 66.84 K | $969.80 M |
| 06/04/2026 | $88.54 | $90.37 (2.07%) | $90.77 | $88.50 | 92.90 K | $964.67 M |
| 06/03/2026 | $89.62 | $87.21 (-2.69%) | $89.62 | $86.99 | 86.31 K | $930.94 M |
| 06/02/2026 | $87.55 | $90.08 (2.89%) | $90.21 | $87.55 | 108.11 K | $961.58 M |
| 06/01/2026 | $88.94 | $88.49 (-0.51%) | $89.60 | $87.86 | 134.84 K | $944.60 M |
| 05/29/2026 | $90.00 | $89.52 (-0.53%) | $91.20 | $89.45 | 194.20 K | $955.60 M |
| 05/28/2026 | $89.72 | $89.99 (0.3%) | $90.50 | $88.31 | 114.30 K | $960.62 M |
| 05/27/2026 | $91.72 | $89.73 (-2.17%) | $91.72 | $89.15 | 69.80 K | $957.84 M |
| 05/26/2026 | $91.87 | $91.35 (-0.57%) | $94.68 | $90.98 | 192.30 K | $975.13 M |
| 05/22/2026 | $91.35 | $91.21 (-0.15%) | $92.14 | $90.90 | 74.75 K | $973.64 M |
| 05/21/2026 | $90.08 | $91.30 (1.35%) | $91.69 | $89.54 | 88.41 K | $974.60 M |
| 05/20/2026 | $88.60 | $90.86 (2.55%) | $91.80 | $87.99 | 165.53 K | $969.90 M |
| 05/19/2026 | $87.90 | $88.33 (0.49%) | $89.08 | $86.61 | 93.80 K | $942.90 M |
| 05/18/2026 | $87.24 | $88.18 (1.08%) | $89.65 | $87.24 | 159.00 K | $941.29 M |
| 05/15/2026 | $88.31 | $87.13 (-1.34%) | $88.39 | $85.58 | 258.32 K | $930.09 M |
| 05/14/2026 | $87.76 | $88.46 (0.8%) | $88.85 | $87.40 | 95.73 K | $944.28 M |
| 05/13/2026 | $87.53 | $86.57 (-1.1%) | $87.76 | $86.26 | 92.32 K | $924.11 M |
| 05/12/2026 | $88.09 | $87.88 (-0.24%) | $88.33 | $86.01 | 62.22 K | $938.09 M |
| 05/11/2026 | $90.62 | $87.81 (-3.1%) | $91.03 | $87.04 | 178.50 K | $937.35 M |
| 05/08/2026 | $90.41 | $90.53 (0.13%) | $91.47 | $89.96 | 75.93 K | $966.38 M |
| 05/07/2026 | $91.03 | $90.15 (-0.97%) | $91.98 | $89.38 | 69.40 K | $962.32 M |
| 05/06/2026 | $91.12 | $90.72 (-0.44%) | $92.99 | $89.86 | 75.94 K | $968.41 M |
| 05/05/2026 | $87.86 | $90.39 (2.88%) | $90.41 | $87.35 | 100.22 K | $964.89 M |
| 05/04/2026 | $88.87 | $87.91 (-1.08%) | $90.27 | $87.81 | 95.10 K | $938.41 M |
| 05/01/2026 | $88.12 | $89.56 (1.63%) | $89.99 | $86.93 | 119.81 K | $956.03 M |
| 04/30/2026 | $88.05 | $88.35 (0.34%) | $90.00 | $88.00 | 128.01 K | $943.11 M |
| 04/29/2026 | $90.29 | $88.70 (-1.76%) | $90.65 | $87.91 | 91.00 K | $946.85 M |
| 04/28/2026 | $91.17 | $90.85 (-0.35%) | $91.55 | $90.50 | 137.20 K | $969.80 M |
| 04/27/2026 | $88.21 | $90.14 (2.19%) | $90.50 | $88.01 | 77.80 K | $962.22 M |
| 04/24/2026 | $89.16 | $88.01 (-1.29%) | $89.16 | $87.44 | 117.45 K | $939.48 M |
| 04/23/2026 | $88.19 | $89.17 (1.11%) | $89.82 | $87.60 | 134.40 K | $951.86 M |
| 04/22/2026 | $90.09 | $87.63 (-2.73%) | $90.75 | $86.02 | 353.30 K | $935.42 M |
| 04/21/2026 | $91.82 | $88.85 (-3.23%) | $93.00 | $88.13 | 155.80 K | $948.45 M |
| 04/20/2026 | $88.61 | $91.35 (3.09%) | $91.35 | $88.61 | 283.93 K | $975.13 M |
| 04/17/2026 | $88.89 | $89.02 (0.15%) | $92.34 | $88.89 | 214.94 K | $950.26 M |
| 04/16/2026 | $89.97 | $87.49 (-2.76%) | $89.97 | $87.04 | 217.91 K | $933.93 M |
| 04/15/2026 | $89.74 | $89.21 (-0.59%) | $90.28 | $88.06 | 322.90 K | $952.29 M |
| 04/14/2026 | $90.08 | $89.73 (-0.39%) | $90.88 | $88.64 | 379.20 K | $957.84 M |
| 04/13/2026 | $89.10 | $90.32 (1.37%) | $90.44 | $88.78 | 120.10 K | $964.14 M |
| 04/10/2026 | $90.00 | $89.84 (-0.18%) | $90.21 | $88.31 | 135.70 K | $959.01 M |
| 04/09/2026 | $88.12 | $90.06 (2.2%) | $90.68 | $87.76 | 325.30 K | $961.36 M |
| 04/08/2026 | $88.14 | $88.38 (0.27%) | $89.90 | $87.75 | 116.70 K | $943.43 M |
| 04/07/2026 | $84.50 | $85.78 (1.51%) | $85.78 | $84.00 | 125.41 K | $915.68 M |
| 04/06/2026 | $83.67 | $85.00 (1.59%) | $85.25 | $82.14 | 114.60 K | $907.35 M |
| 04/02/2026 | $82.62 | $83.47 (1.03%) | $83.70 | $81.75 | 109.53 K | $891.02 M |
| 04/01/2026 | $83.18 | $83.10 (-0.1%) | $84.66 | $82.57 | 168.10 K | $887.07 M |
| 03/31/2026 | $82.90 | $83.29 (0.47%) | $83.64 | $81.80 | 190.74 K | $889.10 M |
| 03/30/2026 | $81.02 | $82.08 (1.31%) | $82.98 | $80.54 | 201.50 K | $876.18 M |
| 03/27/2026 | $81.33 | $80.65 (-0.84%) | $81.80 | $80.19 | 119.15 K | $860.91 M |
| 03/26/2026 | $80.96 | $82.15 (1.47%) | $82.20 | $80.96 | 69.60 K | $876.93 M |
| 03/25/2026 | $82.90 | $81.83 (-1.29%) | $83.63 | $81.36 | 83.31 K | $873.51 M |
| 03/24/2026 | $80.65 | $82.12 (1.82%) | $83.42 | $80.50 | 76.94 K | $876.61 M |
| 03/23/2026 | $82.42 | $81.88 (-0.66%) | $83.65 | $81.49 | 92.70 K | $874.04 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.
