5 DAY PERFORMANCE
+5.77%
1 MONTH PERFORMANCE
-5.60%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
+16.71%
YEAR-TO-DATE PERFORMANCE
+1.40%
1 YEAR PERFORMANCE
+52.90%
Metropolitan Bank Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $53.13 | $52.73 (-0.75%) | $53.99 | $52.66 | 79,838 | $590.21 M |
| 03/11/2025 | $53.02 | $52.97 (-0.09%) | $53.79 | $51.96 | 89,700 | $592.90 M |
| 03/10/2025 | $55.08 | $52.53 (-4.63%) | $55.50 | $52.26 | 77,704 | $587.97 M |
| 03/07/2025 | $56.18 | $55.99 (-0.34%) | $56.66 | $54.19 | 110,700 | $626.70 M |
| 03/06/2025 | $58.14 | $56.65 (-2.56%) | $58.14 | $56.08 | 106,500 | $634.09 M |
| 03/05/2025 | $59.47 | $58.45 (-1.72%) | $60.06 | $57.34 | 82,900 | $654.23 M |
| 03/04/2025 | $58.89 | $59.51 (1.05%) | $60.40 | $57.36 | 189,415 | $666.10 M |
| 03/03/2025 | $61.00 | $59.58 (-2.33%) | $61.86 | $58.71 | 107,323 | $666.88 M |
| 02/28/2025 | $61.18 | $60.43 (-1.23%) | $61.83 | $59.55 | 113,431 | $676.40 M |
| 02/27/2025 | $58.79 | $61.21 (4.12%) | $61.77 | $58.31 | 170,828 | $685.13 M |
| 02/26/2025 | $57.73 | $58.94 (2.1%) | $58.94 | $57.50 | 67,605 | $659.72 M |
| 02/25/2025 | $58.45 | $57.91 (-0.92%) | $59.06 | $57.05 | 115,300 | $648.19 M |
| 02/24/2025 | $59.63 | $58.18 (-2.43%) | $59.65 | $58.17 | 42,100 | $651.21 M |
| 02/21/2025 | $62.45 | $59.42 (-4.85%) | $62.75 | $59.00 | 85,100 | $665.09 M |
| 02/20/2025 | $62.00 | $61.38 (-1%) | $62.00 | $59.79 | 58,100 | $687.03 M |
| 02/19/2025 | $61.11 | $62.08 (1.59%) | $62.49 | $61.11 | 36,300 | $694.87 M |
| 02/18/2025 | $61.57 | $61.98 (0.67%) | $62.29 | $61.03 | 48,828 | $693.75 M |
| 02/14/2025 | $63.00 | $61.89 (-1.76%) | $64.05 | $61.45 | 33,318 | $692.74 M |
| 02/13/2025 | $62.89 | $62.73 (-0.25%) | $62.89 | $61.25 | 34,700 | $702.14 M |
| 02/12/2025 | $61.81 | $62.37 (0.91%) | $63.15 | $61.09 | 66,627 | $698.11 M |
| 02/11/2025 | $62.13 | $63.80 (2.69%) | $64.05 | $62.13 | 45,137 | $714.12 M |
| 02/10/2025 | $63.58 | $62.78 (-1.26%) | $66.09 | $62.59 | 70,917 | $702.70 M |
| 02/07/2025 | $65.62 | $63.67 (-2.97%) | $66.29 | $63.35 | 77,200 | $712.66 M |
| 02/06/2025 | $64.79 | $65.46 (1.03%) | $65.58 | $64.07 | 55,700 | $732.70 M |
| 02/05/2025 | $64.59 | $64.75 (0.25%) | $64.88 | $62.73 | 59,700 | $724.75 M |
| 02/04/2025 | $61.34 | $64.45 (5.07%) | $64.46 | $61.34 | 67,800 | $721.39 M |
| 02/03/2025 | $62.23 | $61.89 (-0.55%) | $63.26 | $61.11 | 91,200 | $692.74 M |
| 01/31/2025 | $63.91 | $64.13 (0.34%) | $65.31 | $63.33 | 59,148 | $717.81 M |
| 01/30/2025 | $64.87 | $64.14 (-1.13%) | $65.23 | $63.33 | 74,114 | $717.92 M |
| 01/29/2025 | $64.12 | $64.17 (0.08%) | $65.47 | $63.32 | 110,000 | $718.26 M |
| 01/28/2025 | $63.74 | $64.66 (1.44%) | $65.73 | $63.74 | 98,332 | $723.74 M |
| 01/27/2025 | $65.99 | $64.35 (-2.49%) | $67.17 | $62.59 | 116,200 | $720.27 M |
| 01/24/2025 | $63.29 | $65.79 (3.95%) | $68.02 | $63.10 | 195,500 | $736.39 M |
| 01/23/2025 | $60.01 | $60.98 (1.62%) | $61.90 | $60.01 | 110,200 | $682.55 M |
| 01/22/2025 | $61.40 | $60.35 (-1.71%) | $61.64 | $59.95 | 105,311 | $675.50 M |
| 01/21/2025 | $61.50 | $61.35 (-0.24%) | $63.28 | $60.92 | 139,922 | $686.69 M |
| 01/17/2025 | $61.06 | $61.00 (-0.1%) | $61.68 | $60.37 | 82,405 | $682.78 M |
| 01/16/2025 | $60.71 | $60.48 (-0.38%) | $60.90 | $59.46 | 62,136 | $676.96 M |
| 01/15/2025 | $61.88 | $61.32 (-0.9%) | $63.00 | $60.20 | 65,200 | $686.36 M |
| 01/14/2025 | $57.93 | $59.43 (2.59%) | $59.47 | $57.89 | 76,800 | $665.20 M |
| 01/13/2025 | $56.10 | $57.52 (2.53%) | $57.55 | $56.10 | 63,600 | $643.82 M |
| 01/10/2025 | $55.41 | $56.34 (1.68%) | $56.49 | $54.84 | 81,800 | $630.62 M |
| 01/08/2025 | $57.84 | $56.88 (-1.66%) | $58.09 | $56.76 | 112,200 | $636.66 M |
| 01/07/2025 | $59.22 | $58.28 (-1.59%) | $59.64 | $57.40 | 85,900 | $652.33 M |
| 01/06/2025 | $59.60 | $59.22 (-0.64%) | $60.85 | $59.04 | 61,571 | $662.85 M |
| 01/03/2025 | $58.00 | $59.50 (2.59%) | $59.50 | $57.40 | 65,708 | $665.99 M |
| 01/02/2025 | $58.89 | $58.09 (-1.36%) | $60.11 | $57.11 | 81,848 | $650.21 M |
| 12/31/2024 | $58.37 | $58.40 (0.05%) | $59.04 | $57.10 | 70,303 | $653.67 M |
| 12/30/2024 | $57.85 | $58.10 (0.43%) | $58.72 | $57.50 | 88,339 | $650.32 M |
| 12/27/2024 | $58.94 | $58.16 (-1.32%) | $59.60 | $57.71 | 45,530 | $650.99 M |
| 12/26/2024 | $59.16 | $59.52 (0.61%) | $59.84 | $58.41 | 34,338 | $666.21 M |
| 12/24/2024 | $59.17 | $59.45 (0.47%) | $59.45 | $57.96 | 35,302 | $665.43 M |
| 12/23/2024 | $58.57 | $59.33 (1.3%) | $59.52 | $58.47 | 54,606 | $664.08 M |
| 12/20/2024 | $57.84 | $59.17 (2.3%) | $60.50 | $57.51 | 185,900 | $662.29 M |
| 12/19/2024 | $59.92 | $58.48 (-2.4%) | $62.41 | $58.12 | 70,900 | $654.57 M |
| 12/18/2024 | $63.68 | $58.91 (-7.49%) | $65.35 | $58.83 | 76,632 | $659.38 M |
| 12/17/2024 | $65.85 | $62.88 (-4.51%) | $66.32 | $62.73 | 68,600 | $703.82 M |
| 12/16/2024 | $65.33 | $65.91 (0.89%) | $66.34 | $64.02 | 44,349 | $737.73 M |
| 12/13/2024 | $65.58 | $65.00 (-0.88%) | $65.59 | $64.50 | 53,400 | $727.55 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.
