Metropolitan Bank Holding (MCB) Historical Stock Data
79.93 ↓0.56 (-0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCB is up 0.61% a day on average. There have been 19 days where Metropolitan Bank Holding closed green and 11 days where MCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 80.78 | 79.93 | ↓$0.85 (-1.05%) | 78.87 | 80.88 | 42.15K |
| 2025-12-11 | 80.78 | 80.49 | ↓$0.29 (-0.36%) | 80.05 | 82.38 | 94.14K |
| 2025-12-10 | 78.00 | 80.92 | ↑$2.92 (3.74%) | 77.90 | 81.29 | 84.58K |
| 2025-12-09 | 78.25 | 77.96 | ↓$0.29 (-0.37%) | 72.50 | 79.83 | 46.68K |
| 2025-12-08 | 77.85 | 77.89 | ↑$0.04 (0.05%) | 77.09 | 78.54 | 37.14K |
| 2025-12-05 | 77.68 | 77.49 | ↓$0.19 (-0.24%) | 76.85 | 78.49 | 42.72K |
| 2025-12-04 | 77.16 | 77.97 | ↑$0.81 (1.05%) | 76.38 | 78.36 | 49.17K |
| 2025-12-03 | 75.01 | 76.74 | ↑$1.73 (2.31%) | 71.71 | 77.59 | 167.56K |
| 2025-12-02 | 75.20 | 74.75 | ↓$0.45 (-0.60%) | 74.50 | 75.55 | 80.25K |
| 2025-12-01 | 74.00 | 75.20 | ↑$1.20 (1.62%) | 74.00 | 75.35 | 121.93K |
| 2025-11-28 | 74.29 | 74.61 | ↑$0.33 (0.44%) | 74.29 | 75.34 | 17K |
| 2025-11-26 | 74.87 | 75.08 | ↑$0.21 (0.28%) | 74.85 | 76.00 | 46.93K |
| 2025-11-25 | 73.50 | 75.30 | ↑$1.80 (2.45%) | 73.16 | 75.68 | 91.66K |
| 2025-11-24 | 72.73 | 72.66 | ↓$0.07 (-0.10%) | 71.88 | 73.67 | 49.01K |
| 2025-11-21 | 70.20 | 72.95 | ↑$2.75 (3.92%) | 70.04 | 73.17 | 67.20K |
| 2025-11-20 | 70.39 | 69.95 | ↓$0.44 (-0.63%) | 69.69 | 71.56 | 88.84K |
| 2025-11-19 | 68.67 | 69.65 | ↑$0.98 (1.43%) | 68.67 | 69.90 | 59.98K |
| 2025-11-18 | 67.73 | 68.77 | ↑$1.04 (1.54%) | 67.50 | 69.34 | 59.39K |
| 2025-11-17 | 70.46 | 68.40 | ↓$2.05 (-2.92%) | 67.38 | 70.46 | 135.66K |
| 2025-11-14 | 68.99 | 69.58 | ↑$0.59 (0.86%) | 68.50 | 69.79 | 55.77K |
| 2025-11-13 | 69.00 | 69.34 | ↑$0.34 (0.49%) | 68.64 | 69.89 | 66.78K |
| 2025-11-12 | 69.70 | 69.01 | ↓$0.69 (-0.99%) | 68.95 | 70.61 | 64.49K |
| 2025-11-11 | 68.34 | 69.74 | ↑$1.40 (2.05%) | 67.50 | 69.88 | 112.17K |
| 2025-11-10 | 67.25 | 68.19 | ↑$0.94 (1.40%) | 66.80 | 68.83 | 80.63K |
| 2025-11-07 | 65.75 | 66.93 | ↑$1.18 (1.79%) | 64.66 | 67.03 | 67.41K |
| 2025-11-06 | 66.27 | 65.64 | ↓$0.63 (-0.95%) | 65.10 | 66.31 | 63.40K |
| 2025-11-05 | 66.01 | 66.21 | ↑$0.20 (0.30%) | 65.00 | 67.00 | 100.15K |
| 2025-11-04 | 66.52 | 65.99 | ↓$0.53 (-0.80%) | 65.28 | 67.05 | 163.29K |
| 2025-11-03 | 65.76 | 66.78 | ↑$1.02 (1.55%) | 65.29 | 66.93 | 111.38K |
| 2025-10-31 | 66.18 | 66.27 | ↑$0.09 (0.14%) | 65.75 | 67.18 | 99.21K |
Create an account or log in to view more rows.
$MCB She's gettin' ready to...
$MCB has just been halted from trading.
$MCB Let’s goooo
$MCB We will not sell!
$MCB hang tight
ignore fud and buy dips if you can
everyone be okay????
$MCB LFFGG
$MCB buy
$MCB oh my!
$MCB C'mon
do a spike!!
$MCB what happen