5 DAY PERFORMANCE
-11.60%
1 MONTH PERFORMANCE
-6.86%
3 MONTH PERFORMANCE
-17.86%
6 MONTH PERFORMANCE
+20.61%
YEAR-TO-DATE PERFORMANCE
+3.68%
1 YEAR PERFORMANCE
+24.40%
Metropolitan Bank Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $91.06 | $90.13 (-1.02%) | $92.03 | $89.92 | 43.92 K | $971.29 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 | $893.65 M |
| 04/15/2026 | $89.74 | $89.21 (-0.59%) | $90.28 | $88.06 | 322.90 K | $911.21 M |
| 04/14/2026 | $90.08 | $89.73 (-0.39%) | $90.88 | $88.64 | 379.20 K | $916.53 M |
| 04/13/2026 | $89.10 | $90.32 (1.37%) | $90.44 | $88.78 | 120.10 K | $922.55 M |
| 04/10/2026 | $90.00 | $89.84 (-0.18%) | $90.21 | $88.31 | 135.70 K | $917.65 M |
| 04/09/2026 | $88.12 | $90.06 (2.2%) | $90.68 | $87.76 | 325.30 K | $919.90 M |
| 04/08/2026 | $88.14 | $88.38 (0.27%) | $89.90 | $87.75 | 116.70 K | $902.74 M |
| 04/07/2026 | $84.50 | $85.78 (1.51%) | $85.78 | $84.00 | 125.41 K | $876.18 M |
| 04/06/2026 | $83.67 | $85.00 (1.59%) | $85.25 | $82.14 | 114.60 K | $868.21 M |
| 04/02/2026 | $82.62 | $83.47 (1.03%) | $83.70 | $81.75 | 109.53 K | $852.58 M |
| 04/01/2026 | $83.18 | $83.10 (-0.1%) | $84.66 | $82.57 | 168.10 K | $848.81 M |
| 03/31/2026 | $82.90 | $83.29 (0.47%) | $83.64 | $81.80 | 190.74 K | $850.75 M |
| 03/30/2026 | $81.02 | $82.08 (1.31%) | $82.98 | $80.54 | 201.50 K | $838.39 M |
| 03/27/2026 | $81.33 | $80.65 (-0.84%) | $81.80 | $80.19 | 119.15 K | $823.78 M |
| 03/26/2026 | $80.96 | $82.15 (1.47%) | $82.20 | $80.96 | 69.60 K | $839.10 M |
| 03/25/2026 | $82.90 | $81.83 (-1.29%) | $83.63 | $81.36 | 83.31 K | $835.83 M |
| 03/24/2026 | $80.65 | $82.12 (1.82%) | $83.42 | $80.50 | 76.94 K | $838.80 M |
| 03/23/2026 | $82.42 | $81.88 (-0.66%) | $83.65 | $81.49 | 92.70 K | $836.34 M |
| 03/20/2026 | $81.52 | $80.34 (-1.45%) | $81.52 | $79.79 | 205.80 K | $820.61 M |
| 03/19/2026 | $78.06 | $80.90 (3.64%) | $81.50 | $78.05 | 129.76 K | $826.33 M |
| 03/18/2026 | $79.61 | $78.92 (-0.87%) | $80.33 | $78.50 | 184.60 K | $806.11 M |
| 03/17/2026 | $80.46 | $79.96 (-0.62%) | $81.16 | $78.83 | 200.30 K | $816.73 M |
| 03/16/2026 | $80.14 | $79.23 (-1.14%) | $81.44 | $79.21 | 121.70 K | $809.28 M |
| 03/13/2026 | $79.22 | $78.91 (-0.39%) | $79.40 | $76.94 | 152.60 K | $806.01 M |
| 03/12/2026 | $77.77 | $78.36 (0.76%) | $79.65 | $76.32 | 136.65 K | $800.39 M |
| 03/11/2026 | $79.16 | $79.16 (0%) | $79.52 | $78.20 | 125.40 K | $808.56 M |
| 03/10/2026 | $78.75 | $79.62 (1.1%) | $81.84 | $78.44 | 148.05 K | $813.26 M |
| 03/09/2026 | $77.76 | $79.18 (1.83%) | $79.93 | $76.00 | 181.50 K | $808.77 M |
| 03/06/2026 | $79.64 | $79.36 (-0.35%) | $81.36 | $77.66 | 343.00 K | $810.60 M |
| 03/05/2026 | $82.46 | $81.64 (-0.99%) | $83.67 | $81.26 | 112.20 K | $833.89 M |
| 03/04/2026 | $84.59 | $83.74 (-1%) | $85.55 | $83.08 | 123.20 K | $855.34 M |
| 03/03/2026 | $83.78 | $83.86 (0.1%) | $85.96 | $82.20 | 176.90 K | $856.57 M |
| 03/02/2026 | $83.17 | $85.93 (3.32%) | $87.08 | $82.38 | 236.50 K | $877.71 M |
| 02/27/2026 | $85.00 | $84.15 (-1%) | $85.25 | $81.47 | 736.51 K | $859.53 M |
| 02/26/2026 | $87.00 | $86.30 (-0.8%) | $88.51 | $85.00 | 1.10 M | $881.49 M |
| 02/25/2026 | $92.20 | $93.85 (1.79%) | $94.97 | $91.10 | 93.42 K | $958.61 M |
| 02/24/2026 | $89.57 | $90.78 (1.35%) | $92.93 | $88.70 | 157.10 K | $927.25 M |
| 02/23/2026 | $93.13 | $89.70 (-3.68%) | $94.85 | $88.79 | 94.60 K | $916.22 M |
| 02/20/2026 | $93.94 | $94.11 (0.18%) | $95.45 | $92.17 | 94.19 K | $961.26 M |
| 02/19/2026 | $94.63 | $93.84 (-0.83%) | $95.53 | $92.13 | 158.90 K | $958.51 M |
| 02/18/2026 | $94.17 | $94.66 (0.52%) | $96.33 | $93.82 | 139.84 K | $966.88 M |
| 02/17/2026 | $93.53 | $94.42 (0.95%) | $95.48 | $93.45 | 78.52 K | $964.43 M |
| 02/13/2026 | $92.49 | $93.21 (0.78%) | $94.18 | $91.39 | 65.30 K | $952.07 M |
| 02/12/2026 | $94.35 | $92.62 (-1.83%) | $94.35 | $90.72 | 55.30 K | $946.05 M |
| 02/11/2026 | $95.10 | $93.69 (-1.48%) | $95.82 | $92.51 | 73.31 K | $956.97 M |
| 02/10/2026 | $95.26 | $94.36 (-0.94%) | $97.15 | $93.62 | 74.80 K | $963.82 M |
| 02/09/2026 | $96.12 | $95.70 (-0.44%) | $97.84 | $95.50 | 88.63 K | $977.51 M |
| 02/06/2026 | $95.61 | $96.39 (0.82%) | $97.07 | $94.80 | 84.11 K | $984.55 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.
