Metropolitan Bank Holding (MCB) Historical Stock Data
63.74 ↓0.22 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCB is up 0.94% a day on average. There have been 23 days where Metropolitan Bank Holding closed green and 7 days where MCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 62.81 | 63.74 | ↑$0.93 (1.48%) | 62.58 | 63.96 | 76.16K |
| 2025-05-22 | 65.10 | 63.96 | ↓$1.14 (-1.75%) | 63.96 | 65.63 | 58.12K |
| 2025-05-21 | 66.07 | 65.25 | ↓$0.82 (-1.24%) | 65.14 | 66.61 | 73.73K |
| 2025-05-20 | 66.30 | 66.85 | ↑$0.55 (0.83%) | 66.10 | 67.15 | 58.53K |
| 2025-05-19 | 65.31 | 66.50 | ↑$1.19 (1.82%) | 65.31 | 66.61 | 69.03K |
| 2025-05-16 | 66.59 | 65.96 | ↓$0.63 (-0.95%) | 65.87 | 67.22 | 73.76K |
| 2025-05-15 | 66.24 | 66.80 | ↑$0.56 (0.85%) | 65.83 | 67.15 | 67.01K |
| 2025-05-14 | 67.97 | 66.20 | ↓$1.77 (-2.60%) | 66.10 | 67.97 | 64.50K |
| 2025-05-13 | 67.77 | 68.06 | ↑$0.29 (0.43%) | 67.40 | 68.64 | 58.15K |
| 2025-05-12 | 67.74 | 67.03 | ↓$0.71 (-1.05%) | 66.67 | 68.58 | 80.83K |
| 2025-05-09 | 65.53 | 65.23 | ↓$0.30 (-0.46%) | 64.75 | 65.84 | 84.21K |
| 2025-05-08 | 64.12 | 65.61 | ↑$1.49 (2.32%) | 63.51 | 65.98 | 135.58K |
| 2025-05-07 | 64.22 | 63.35 | ↓$0.87 (-1.35%) | 63.21 | 64.39 | 124.20K |
| 2025-05-06 | 63.30 | 63.64 | ↑$0.34 (0.54%) | 62.95 | 64.85 | 95.54K |
| 2025-05-05 | 62.94 | 64.19 | ↑$1.25 (1.99%) | 62.94 | 65.09 | 139.36K |
| 2025-05-02 | 62.84 | 63.49 | ↑$0.65 (1.03%) | 62.13 | 64.32 | 113.73K |
| 2025-05-01 | 61.72 | 61.99 | ↑$0.27 (0.44%) | 61.16 | 62.87 | 93.63K |
| 2025-04-30 | 61.00 | 61.93 | ↑$0.93 (1.52%) | 61.00 | 62.41 | 157.79K |
| 2025-04-29 | 60.83 | 62.27 | ↑$1.44 (2.37%) | 60.83 | 62.63 | 141.24K |
| 2025-04-28 | 60.65 | 61.27 | ↑$0.62 (1.02%) | 60.29 | 61.39 | 132.20K |
| 2025-04-25 | 60.69 | 60.85 | ↑$0.16 (0.26%) | 59.50 | 61.36 | 136.98K |
| 2025-04-24 | 59.83 | 60.81 | ↑$0.98 (1.64%) | 59.21 | 60.98 | 107.40K |
| 2025-04-23 | 59.09 | 59.47 | ↑$0.38 (0.64%) | 58.37 | 60.72 | 159.81K |
| 2025-04-22 | 53.80 | 57.52 | ↑$3.72 (6.91%) | 53.80 | 59.50 | 258.38K |
| 2025-04-21 | 54.21 | 55.52 | ↑$1.31 (2.42%) | 54.11 | 56.37 | 141.52K |
| 2025-04-17 | 53.32 | 54.64 | ↑$1.32 (2.48%) | 53.32 | 54.83 | 99.06K |
| 2025-04-16 | 52.01 | 53.40 | ↑$1.39 (2.67%) | 51.83 | 53.73 | 95.66K |
| 2025-04-15 | 50.76 | 52.01 | ↑$1.25 (2.46%) | 50.76 | 52.68 | 132.34K |
| 2025-04-14 | 50.47 | 50.76 | ↑$0.29 (0.57%) | 49.06 | 51.73 | 80.53K |
| 2025-04-11 | 49.01 | 49.51 | ↑$0.50 (1.02%) | 47.84 | 50.66 | 97.14K |
Create an account or log in to view more rows.
$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
$MCB Price target here?
$MCB is the dump over
$MCB holding unfortunately lol
$MCB Same thing
different day