5 DAY PERFORMANCE
-11.78%
1 MONTH PERFORMANCE
-13.89%
3 MONTH PERFORMANCE
-14.97%
6 MONTH PERFORMANCE
-1.46%
YEAR-TO-DATE PERFORMANCE
+3.68%
1 YEAR PERFORMANCE
+0.09%
Metropolitan Bank Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $89.32 | $89.26 (-0.07%) | $90.30 | $88.84 | 59.66 K | $1.02 B |
| 09/18/2026 | $88.37 | $89.19 (0.93%) | $89.36 | $87.30 | 185.50 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 | $87.94 | 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 |
| 08/05/2026 | $94.60 | $94.04 (-0.59%) | $94.61 | $93.12 | 129.72 K | $1.07 B |
| 08/04/2026 | $92.80 | $94.21 (1.52%) | $95.66 | $91.80 | 161.70 K | $1.08 B |
| 08/03/2026 | $92.68 | $92.62 (-0.06%) | $93.95 | $92.25 | 153.40 K | $1.06 B |
| 07/31/2026 | $93.00 | $92.48 (-0.56%) | $93.27 | $92.00 | 176.20 K | $1.06 B |
| 07/30/2026 | $93.49 | $92.82 (-0.72%) | $94.08 | $92.10 | 96.60 K | $1.06 B |
| 07/29/2026 | $91.26 | $92.58 (1.45%) | $93.20 | $88.84 | 274.00 K | $1.06 B |
| 07/28/2026 | $91.52 | $92.06 (0.59%) | $93.00 | $89.37 | 218.20 K | $1.05 B |
| 07/27/2026 | $92.11 | $91.23 (-0.96%) | $92.35 | $91.01 | 125.00 K | $1.04 B |
| 07/24/2026 | $91.30 | $91.03 (-0.3%) | $93.22 | $90.05 | 131.43 K | $1.04 B |
| 07/23/2026 | $88.99 | $90.79 (2.02%) | $91.27 | $88.39 | 234.94 K | $1.04 B |
| 07/22/2026 | $87.30 | $90.19 (3.31%) | $91.86 | $86.49 | 596.50 K | $1.03 B |
| 07/21/2026 | $99.37 | $99.07 (-0.3%) | $99.37 | $97.24 | 188.91 K | $1.13 B |
| 07/20/2026 | $98.17 | $98.55 (0.39%) | $98.75 | $97.21 | 108.60 K | $1.12 B |
| 07/17/2026 | $99.89 | $98.45 (-1.44%) | $100.84 | $98.19 | 104.81 K | $1.05 B |
| 07/16/2026 | $98.26 | $101.36 (3.15%) | $101.38 | $98.26 | 115.60 K | $1.08 B |
| 07/15/2026 | $96.95 | $98.40 (1.5%) | $99.12 | $96.34 | 95.30 K | $1.05 B |
| 07/14/2026 | $97.49 | $96.90 (-0.61%) | $98.41 | $96.54 | 108.63 K | $1.03 B |
| 07/13/2026 | $96.95 | $97.16 (0.22%) | $97.95 | $96.40 | 95.63 K | $1.04 B |
| 07/10/2026 | $97.49 | $97.53 (0.04%) | $99.00 | $96.60 | 180.05 K | $1.04 B |
| 07/09/2026 | $96.99 | $97.88 (0.92%) | $98.19 | $96.97 | 111.50 K | $1.04 B |
| 07/08/2026 | $96.90 | $96.04 (-0.89%) | $96.90 | $95.01 | 126.10 K | $1.03 B |
| 07/07/2026 | $99.83 | $97.07 (-2.76%) | $100.50 | $97.07 | 119.42 K | $1.04 B |
| 07/06/2026 | $98.34 | $100.21 (1.9%) | $101.01 | $98.28 | 111.80 K | $1.07 B |
| 07/02/2026 | $100.95 | $98.53 (-2.4%) | $102.04 | $97.50 | 181.61 K | $1.05 B |
| 07/01/2026 | $98.98 | $100.57 (1.61%) | $101.63 | $98.52 | 176.02 K | $1.07 B |
| 06/30/2026 | $99.24 | $98.76 (-0.48%) | $99.60 | $98.11 | 122.83 K | $1.05 B |
| 06/29/2026 | $99.31 | $99.34 (0.03%) | $99.47 | $97.41 | 110.94 K | $1.06 B |
| 06/26/2026 | $97.51 | $99.82 (2.37%) | $100.00 | $97.51 | 603.25 K | $1.07 B |
| 06/25/2026 | $97.35 | $97.55 (0.21%) | $98.81 | $96.09 | 138.01 K | $1.04 B |
| 06/24/2026 | $96.87 | $97.48 (0.63%) | $98.52 | $95.70 | 109.30 K | $1.04 B |
| 06/23/2026 | $96.37 | $97.06 (0.72%) | $97.25 | $95.00 | 158.54 K | $1.04 B |
| 06/22/2026 | $93.47 | $94.52 (1.12%) | $95.84 | $93.47 | 118.02 K | $1.01 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.
