Metropolitan Bank Holding Corp Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Metropolitan Bank Holding Corp	NYSE:MCB	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.70	1.63%	43.53

High Price	Low Price	Open Price	Shares Traded	Last Trade
43.72	42.83	43.68	49,295	22:30:00

Metropolitan Bank (MCB) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
15 May 2024	43.53	0.70	1.63%	42.83	43.72	49,295
14 May 2024	42.83	0.06	0.14%	42.25	43.95	62,727
13 May 2024	42.77	0.14	0.33%	42.77	43.745	42,288
10 May 2024	42.63	0.49	1.16%	41.72	43.0783	40,338
09 May 2024	42.14	0.22	0.52%	41.80	43.00	86,689
08 May 2024	41.92	-0.32	-0.76%	40.745	42.43	64,615
07 May 2024	42.24	-1.17	-2.70%	42.24	43.70	40,448
06 May 2024	43.41	0.72	1.69%	42.8101	43.61	86,153
03 May 2024	42.69	0.06	0.14%	42.69	44.21	53,299
02 May 2024	42.63	1.72	4.20%	41.33	42.65	58,469
01 May 2024	40.91	1.21	3.05%	39.80	41.72	86,903
30 Apr 2024	39.70	-0.76	-1.88%	39.67	40.34	70,446
29 Apr 2024	40.46	-1.67	-3.96%	40.36	42.40	80,614
26 Apr 2024	42.13	0.77	1.86%	40.88	42.20	67,458
25 Apr 2024	41.36	-0.89	-2.11%	40.68	42.24	116,984
24 Apr 2024	42.25	-0.44	-1.03%	41.195	42.79	133,052
23 Apr 2024	42.69	0.38	0.90%	41.7101	44.00	128,175
22 Apr 2024	42.31	3.25	8.32%	39.50	43.08	233,832
19 Apr 2024	39.06	5.96	18.01%	35.17	40.11	303,450
18 Apr 2024	33.10	0.44	1.35%	32.46	33.6442	129,135
17 Apr 2024	32.66	-0.39	-1.18%	32.55	33.63	54,641
16 Apr 2024	33.05	-0.26	-0.78%	32.74	33.27	67,255

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	41.93	43.95	40.745	42.39	59,331	1.60	3.82%
1 Month	33.33	44.21	32.46	40.72	96,986	10.20	30.60%
3 Months	43.25	44.21	32.46	38.75	97,146	0.28	0.65%
6 Months	37.93	57.15	32.46	43.71	105,828	5.60	14.76%
1 Year	21.55	57.15	21.40	38.06	151,562	21.98	102.00%
3 Years	63.30	115.78	13.98	49.59	149,729	-19.77	-31.23%
5 Years	41.84	115.78	13.98	48.64	100,757	1.69	4.04%