MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MCB — Metropolitan Bank Holding Corp. Common Stock, $0.01 par value per share
NYSEMetropolitan Bank Holding Corp. Common Stock, $0.01 par value per share
$88.73
+0.19(+0.21%)
- O
- 89.03
- H
- 89.84
- L
- 88.20
- V
- 84.73K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$88.73
Period Return+45.91%
Period High$102.04
Period Low$59.09
Avg Daily Volume124.3K
Total Trading Days365
MCB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $89.03 | $89.84 | $88.20 | $88.73 | +$0.19 | +0.21% | 84,731 | $88.81 | $88.20 $89.84 |
| Oct 5, 2026 | $89.71 | $89.71 | $87.48 | $88.54 | $-0.71 | -0.80% | 202,724 | $88.57 | $87.48 $89.71 |
| Oct 2, 2026 | $88.42 | $89.75 | $88.25 | $89.25 | +$1.65 | +1.88% | 105,063 | $88.95 | $88.25 $89.75 |
| Oct 1, 2026 | $86.72 | $87.76 | $85.00 | $87.60 | +$0.48 | +0.55% | 127,216 | $86.73 | $85.00 $87.76 |
| Sep 30, 2026 | $87.34 | $87.91 | $86.38 | $87.12 | $-0.36 | -0.41% | 119,156 | $87.04 | $86.38 $87.91 |
| Sep 29, 2026 | $88.84 | $89.32 | $86.82 | $87.48 | $-1.16 | -1.31% | 112,154 | $87.88 | $86.82 $89.32 |
| Sep 28, 2026 | $89.82 | $89.95 | $88.43 | $88.64 | $-0.96 | -1.07% | 139,122 | $89.07 | $88.43 $89.95 |
| Sep 25, 2026 | $88.96 | $90.21 | $88.80 | $89.60 | +$0.98 | +1.11% | 119,505 | $89.64 | $88.80 $90.21 |
| Sep 24, 2026 | $88.23 | $88.90 | $87.50 | $88.62 | +$0.89 | +1.01% | 102,787 | $88.35 | $87.50 $88.90 |
| Sep 23, 2026 | $88.19 | $89.20 | $87.53 | $87.73 | $-0.63 | -0.71% | 114,939 | $88.28 | $87.53 $89.20 |
| Sep 22, 2026 | $90.00 | $90.30 | $88.28 | $88.36 | $-0.91 | -1.02% | 134,467 | $89.03 | $88.28 $90.30 |
| Sep 21, 2026 | $89.32 | $90.30 | $88.84 | $89.27 | +$0.08 | +0.09% | 173,120 | $89.34 | $88.84 $90.30 |
| Sep 18, 2026 | $88.37 | $89.36 | $87.30 | $89.19 | +$0.26 | +0.29% | 193,951 | $88.69 | $87.30 $89.36 |
| Sep 17, 2026 | $90.61 | $91.03 | $88.60 | $88.93 | $-0.81 | -0.90% | 132,257 | $89.27 | $88.60 $91.03 |
| Sep 16, 2026 | $90.90 | $90.90 | $87.95 | $89.74 | $-0.76 | -0.84% | 129,825 | $89.52 | $87.95 $90.90 |
| Sep 15, 2026 | $90.92 | $92.36 | $90.21 | $90.50 | $-0.79 | -0.87% | 150,754 | $90.99 | $90.21 $92.36 |
| Sep 14, 2026 | $90.77 | $91.88 | $90.70 | $91.29 | +$0.50 | +0.55% | 98,263 | $91.19 | $90.70 $91.88 |
| Sep 11, 2026 | $91.66 | $91.66 | $89.74 | $90.79 | +$0.14 | +0.15% | 82,374 | $90.59 | $89.74 $91.66 |
| Sep 10, 2026 | $89.92 | $90.85 | $89.45 | $90.65 | +$0.44 | +0.49% | 242,651 | $89.99 | $89.45 $90.85 |
| Sep 9, 2026 | $90.69 | $91.94 | $89.64 | $90.21 | $-1.25 | -1.37% | 101,970 | $90.64 | $89.64 $91.94 |
| Sep 8, 2026 | $92.37 | $92.72 | $91.27 | $91.46 | $-1.73 | -1.86% | 73,770 | $91.92 | $91.27 $92.72 |
| Sep 4, 2026 | $91.94 | $93.52 | $91.94 | $93.19 | +$1.12 | +1.22% | 116,794 | $92.86 | $91.94 $93.52 |
| Sep 3, 2026 | $91.53 | $93.19 | $91.53 | $92.07 | +$0.62 | +0.68% | 123,848 | $92.25 | $91.53 $93.19 |
| Sep 2, 2026 | $90.24 | $92.07 | $90.24 | $91.45 | +$1.96 | +2.19% | 66,842 | $91.40 | $90.24 $92.07 |
| Sep 1, 2026 | $90.88 | $91.00 | $88.92 | $89.49 | $-1.29 | -1.42% | 75,481 | $89.95 | $88.92 $91.00 |
| Aug 31, 2026 | $91.70 | $91.86 | $90.54 | $90.78 | $-1.01 | -1.10% | 86,807 | $91.06 | $90.54 $91.86 |
| Aug 28, 2026 | $91.44 | $92.86 | $90.99 | $91.79 | +$0.11 | +0.12% | 88,731 | $91.81 | $90.99 $92.86 |
| Aug 27, 2026 | $90.65 | $91.99 | $90.05 | $91.68 | +$0.36 | +0.39% | 121,560 | $91.29 | $90.05 $91.99 |
| Aug 26, 2026 | $91.11 | $91.41 | $90.35 | $91.32 | +$0.54 | +0.59% | 77,409 | $91.11 | $90.35 $91.41 |
| Aug 25, 2026 | $90.91 | $92.21 | $90.40 | $90.78 | +$0.31 | +0.34% | 92,018 | $90.91 | $90.40 $92.21 |