5 DAY PERFORMANCE
-14.39%
1 MONTH PERFORMANCE
-18.44%
3 MONTH PERFORMANCE
-12.18%
6 MONTH PERFORMANCE
-17.86%
YEAR-TO-DATE PERFORMANCE
+3.68%
1 YEAR PERFORMANCE
+16.55%
Metropolitan Bank Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $92.75 | $92.74 (-0.01%) | $93.38 | $92.51 | 28.81 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 |
| 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 |
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.
