Metropolitan Bank Stock Price History
NYSE: MCBFinanceMajor BanksUSD
86.62-0.87 (-0.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MCB price history at a glance
The price history for Metropolitan Bank (MCB) on this page begins on November 6, 2017, when the stock closed at $36.99; it most recently closed at $86.62 on October 5, 2026. The highest price in this record is $115.78, reached on January 10, 2022; the latest close is 25.2% below that peak. Across the 8 complete calendar years in the table, MCB finished higher in 4 and lower in 4. Its best year was 2021 (+193.7%) and its worst was 2022 (-44.9%).
Over roughly 9 years the share price changed +134.2%, a 10.0% compound annual price return (excluding dividends). In the last 12 months alone, MCB has gained 15.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $115.78
- Date of high
- Jan 10, 2022
- Low since 2017
- $13.98
- Date of low
- Mar 13, 2023
- 52-week high
- $102.04
- 52-week low
- $64.66
- IPO year
- 2017
- Last close
- $86.62
MCB returns
1 week
-2.95%
1 month
-3.98%
3 months
-11.19%
6 months
-3.58%
Year to date
+13.44%
1 year
+15.60%
3 years
+189.13%
5 years
-0.18%
MCB price return, excluding dividends.
MCB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 86.62 | +12.54% |
| 2025 | 76.97 | +29.36% |
| 2024 | 59.50 | +7.44% |
| 2023 | 55.38 | -5.61% |
| 2022 | 58.67 | -44.93% |
| 2021 | 106.53 | +193.71% |
| 2020 | 36.27 | -22.88% |
| 2019 | 47.03 | +51.22% |
| 2018 | 31.10 | -26.13% |
| 2017* | 42.10 | +13.81% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
MCB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 87.85 | 87.45 | 86.14 | 86.62 | -0.99% | |
| 86.36 | 88.24 | 86.48 | 87.49 | +0.51% | |
| 88.21 | 88.22 | 86.87 | 87.05 | -1.89% | |
| 89.03 | 89.84 | 88.20 | 88.73 | +0.21% | |
| 89.71 | 89.71 | 87.48 | 88.54 | -0.80% | |
| 88.42 | 89.75 | 88.25 | 89.25 | +1.88% | |
| 86.72 | 87.76 | 85.00 | 87.60 | +0.55% | |
| 87.34 | 87.91 | 86.38 | 87.12 | -0.41% | |
| 88.84 | 89.32 | 86.82 | 87.48 | -1.31% | |
| 89.82 | 89.95 | 88.43 | 88.64 | -1.07% | |
| 88.96 | 90.21 | 88.80 | 89.60 | +1.11% | |
| 88.23 | 88.90 | 87.50 | 88.62 | +1.01% | |
| 88.19 | 89.20 | 87.53 | 87.73 | -0.71% | |
| 90.00 | 90.30 | 88.28 | 88.36 | -1.02% | |
| 89.32 | 90.30 | 88.84 | 89.27 | +0.09% | |
| 88.37 | 89.36 | 87.30 | 89.19 | +0.29% | |
| 90.61 | 91.03 | 88.60 | 88.93 | -0.90% | |
| 90.90 | 90.90 | 87.95 | 89.74 | -0.84% | |
| 90.92 | 92.36 | 90.21 | 90.50 | -0.87% | |
| 90.77 | 91.88 | 90.70 | 91.29 | +0.55% | |
| 91.66 | 91.66 | 89.74 | 90.79 | +0.15% | |
| 89.92 | 90.85 | 89.45 | 90.65 | +0.49% | |
| 90.69 | 91.94 | 89.64 | 90.21 | -1.37% | |
| 92.37 | 92.72 | 91.27 | 91.46 | -1.86% | |
| 91.94 | 93.52 | 91.94 | 93.19 | +1.22% | |
| 91.53 | 93.19 | 91.53 | 92.07 | +0.68% | |
| 90.24 | 92.07 | 90.24 | 91.45 | +2.19% | |
| 90.88 | 91.00 | 88.92 | 89.49 | -1.42% | |
| 91.70 | 91.86 | 90.54 | 90.78 | -1.10% | |
| 91.44 | 92.86 | 90.99 | 91.79 | +0.12% | |
| 90.65 | 91.99 | 90.05 | 91.68 | +0.39% | |
| 91.11 | 91.41 | 90.35 | 91.32 | +0.59% | |
| 90.91 | 92.21 | 90.40 | 90.78 | +0.34% | |
| 91.76 | 92.34 | 90.42 | 90.47 | -1.60% | |
| 92.24 | 93.08 | 91.06 | 91.94 | +0.34% | |
| 91.03 | 92.46 | 90.75 | 91.63 | +0.24% | |
| 93.03 | 93.42 | 91.21 | 91.41 | -1.27% | |
| 93.39 | 93.50 | 92.39 | 92.59 | -0.80% | |
| 94.14 | 94.97 | 92.88 | 93.34 | -0.74% | |
| 94.41 | 94.90 | 93.46 | 94.04 | -0.38% | |
| 95.29 | 95.95 | 93.67 | 94.40 | -0.20% | |
| 93.66 | 95.13 | 93.32 | 94.59 | +1.80% | |
| 92.97 | 93.64 | 92.51 | 92.92 | +0.54% | |
| 92.01 | 92.70 | 91.66 | 92.42 | -0.47% | |
| 93.48 | 93.87 | 92.24 | 92.86 | +0.01% | |
| 94.04 | 94.76 | 92.67 | 92.85 | -1.27% | |
| 94.60 | 94.61 | 93.12 | 94.04 | -0.18% | |
| 92.80 | 95.66 | 91.80 | 94.21 | +1.72% | |
| 92.68 | 93.95 | 92.25 | 92.62 | +0.15% | |
| 93.00 | 93.27 | 92.00 | 92.48 | -0.37% | |
| 93.49 | 94.08 | 92.10 | 92.82 | +0.26% | |
| 91.26 | 93.20 | 88.84 | 92.58 | +0.56% | |
| 91.52 | 93.00 | 89.37 | 92.06 | +0.91% | |
| 92.11 | 92.35 | 91.01 | 91.23 | +0.22% | |
| 91.30 | 93.22 | 90.05 | 91.03 | +0.26% | |
| 88.99 | 91.27 | 88.39 | 90.79 | +0.67% | |
| 87.30 | 91.86 | 86.49 | 90.19 | -8.96% | |
| 99.37 | 99.37 | 97.24 | 99.07 | +0.53% | |
| 98.17 | 98.75 | 97.21 | 98.55 | +0.10% | |
| 99.89 | 100.84 | 98.19 | 98.45 | -2.87% | |
| 98.26 | 101.38 | 98.26 | 101.36 | +3.01% | |
| 96.95 | 99.12 | 96.34 | 98.40 | +1.55% | |
| 97.49 | 98.41 | 96.54 | 96.90 | -0.27% | |
| 96.95 | 97.95 | 96.40 | 97.16 | -0.38% | |
| 97.49 | 99.00 | 96.60 | 97.53 | -0.36% | |
| 96.99 | 98.19 | 96.97 | 97.88 | +1.92% | |
| 96.90 | 96.90 | 95.01 | 96.04 | -1.06% | |
| 99.83 | 100.50 | 97.07 | 97.07 | -3.13% | |
| 98.34 | 101.01 | 98.28 | 100.21 | +1.71% | |
| 100.95 | 102.04 | 97.50 | 98.53 | -2.03% | |
| 98.98 | 101.63 | 98.52 | 100.57 | +1.83% | |
| 99.24 | 99.60 | 98.11 | 98.76 | -0.58% | |
| 99.31 | 99.47 | 97.41 | 99.34 | -0.48% | |
| 97.51 | 100.00 | 97.51 | 99.82 | +2.33% | |
| 97.35 | 98.81 | 96.09 | 97.55 | +0.07% | |
| 96.87 | 98.52 | 95.70 | 97.48 | +0.43% | |
| 96.37 | 97.25 | 95.00 | 97.06 | +2.69% | |
| 93.47 | 95.84 | 93.47 | 94.52 | +1.51% | |
| 93.91 | 95.44 | 93.11 | 93.11 | -0.05% | |
| 96.62 | 96.85 | 92.69 | 93.16 | -2.85% | |
| 95.39 | 97.10 | 94.88 | 95.89 | +1.19% | |
| 96.99 | 97.69 | 94.56 | 94.76 | -1.94% | |
| 96.87 | 97.84 | 95.44 | 96.63 | +0.47% | |
| 94.32 | 96.19 | 93.28 | 96.18 | +2.44% | |
| 93.92 | 95.36 | 91.83 | 93.89 | -0.04% | |
| 92.99 | 94.86 | 92.49 | 93.93 | +2.40% | |
| 91.11 | 92.77 | 91.11 | 91.73 | +0.97% | |
| 90.71 | 91.77 | 89.87 | 90.85 | +0.53% | |
| 88.54 | 90.77 | 88.50 | 90.37 | +3.62% | |
| 89.62 | 89.62 | 86.99 | 87.21 | -3.19% | |
| 87.55 | 90.21 | 87.55 | 90.08 | +1.80% | |
| 88.94 | 89.60 | 87.86 | 88.49 | -1.15% | |
| 90.00 | 91.20 | 89.45 | 89.52 | -0.52% | |
| 89.72 | 90.50 | 88.31 | 89.99 | +0.29% | |
| 91.72 | 91.72 | 89.15 | 89.73 | -1.77% | |
| 91.87 | 94.68 | 90.98 | 91.35 | +0.15% | |
| 91.35 | 92.14 | 90.90 | 91.21 | -0.10% | |
| 90.08 | 91.69 | 89.54 | 91.30 | +0.48% | |
| 88.60 | 91.80 | 87.99 | 90.86 | +2.86% | |
| 87.90 | 89.08 | 86.61 | 88.33 | +0.17% | |
| 87.24 | 89.65 | 87.24 | 88.18 | +1.21% | |
| 88.31 | 88.39 | 85.58 | 87.13 | -1.50% | |
| 87.76 | 88.85 | 87.40 | 88.46 | +2.18% | |
| 87.53 | 87.76 | 86.26 | 86.57 | -1.49% | |
| 88.09 | 88.33 | 86.01 | 87.88 | +0.08% | |
| 90.62 | 91.03 | 87.04 | 87.81 | -3.00% | |
| 90.41 | 91.47 | 89.96 | 90.53 | +0.42% | |
| 91.03 | 91.98 | 89.38 | 90.15 | -0.63% | |
| 91.12 | 92.99 | 89.86 | 90.72 | +0.37% | |
| 87.86 | 90.41 | 87.35 | 90.39 | +2.82% | |
| 88.87 | 90.27 | 87.81 | 87.91 | -1.84% | |
| 88.12 | 89.99 | 86.93 | 89.56 | +1.37% | |
| 88.05 | 90.00 | 88.00 | 88.35 | -0.39% | |
| 90.29 | 90.65 | 87.91 | 88.70 | -2.37% | |
| 91.17 | 91.55 | 90.50 | 90.85 | +0.79% | |
| 88.21 | 90.50 | 88.01 | 90.14 | +2.42% | |
| 89.16 | 89.16 | 87.44 | 88.01 | -1.30% | |
| 88.19 | 89.82 | 87.60 | 89.17 | +1.76% | |
| 90.09 | 90.75 | 86.02 | 87.63 | -1.37% | |
| 91.82 | 93.00 | 88.13 | 88.85 | -2.74% | |
| 88.61 | 91.35 | 88.61 | 91.35 | +2.62% | |
| 88.89 | 92.34 | 88.89 | 89.02 | +1.75% | |
| 89.97 | 89.97 | 87.04 | 87.49 | -1.93% | |
| 89.74 | 90.28 | 88.06 | 89.21 | -0.58% | |
| 90.08 | 90.88 | 88.64 | 89.73 | -0.65% | |
| 89.10 | 90.44 | 88.78 | 90.32 | +0.53% | |
| 90.00 | 90.21 | 88.31 | 89.84 | -0.24% | |
| 88.12 | 90.68 | 87.76 | 90.06 | +1.90% | |
| 88.14 | 89.90 | 87.76 | 88.38 | +3.03% | |
| 84.50 | 85.78 | 84.00 | 85.78 | +0.92% | |
| 83.67 | 85.25 | 82.14 | 85.00 | +1.83% | |
| 82.62 | 83.70 | 81.75 | 83.47 | +0.45% | |
| 83.18 | 84.66 | 82.57 | 83.10 | -0.23% | |
| 82.90 | 83.64 | 81.80 | 83.29 | +1.47% | |
| 81.02 | 82.98 | 80.54 | 82.08 | +1.77% | |
| 81.33 | 81.80 | 80.19 | 80.65 | -1.83% | |
| 80.96 | 82.20 | 80.96 | 82.15 | +0.39% | |
| 82.90 | 83.63 | 81.36 | 81.83 | -0.35% | |
| 80.65 | 83.42 | 80.50 | 82.12 | +0.29% | |
| 82.42 | 83.65 | 81.49 | 81.88 | +1.92% | |
| 81.52 | 81.52 | 79.79 | 80.34 | -0.69% | |
| 78.06 | 81.50 | 78.05 | 80.90 | +2.51% | |
| 79.61 | 80.33 | 78.50 | 78.92 | -1.30% | |
| 80.46 | 81.16 | 78.83 | 79.96 | +0.92% | |
| 80.14 | 81.44 | 79.21 | 79.23 | +0.41% | |
| 79.22 | 79.40 | 76.94 | 78.91 | +0.70% | |
| 77.77 | 79.65 | 76.32 | 78.36 | -1.01% | |
| 79.16 | 79.52 | 78.20 | 79.16 | -0.58% | |
| 78.75 | 81.84 | 78.44 | 79.62 | +0.56% | |
| 77.76 | 79.93 | 76.00 | 79.18 | -0.23% | |
| 79.64 | 81.36 | 77.66 | 79.36 | -2.79% | |
| 82.46 | 83.67 | 81.26 | 81.64 | -2.51% | |
| 84.59 | 85.55 | 83.08 | 83.74 | -0.14% | |
| 83.78 | 85.96 | 82.20 | 83.86 | -2.41% | |
| 83.17 | 87.08 | 82.38 | 85.93 | +2.12% | |
| 85.00 | 85.25 | 81.47 | 84.15 | -2.49% | |
| 87.00 | 88.51 | 85.00 | 86.30 | -8.04% | |
| 92.20 | 94.97 | 91.10 | 93.85 | +3.38% | |
| 89.57 | 92.93 | 88.70 | 90.78 | +1.20% | |
| 93.13 | 94.85 | 88.79 | 89.70 | -4.69% | |
| 93.94 | 95.45 | 92.17 | 94.11 | +0.29% | |
| 94.63 | 95.53 | 92.13 | 93.84 | -0.87% | |
| 94.17 | 96.33 | 93.82 | 94.66 | +0.25% | |
| 93.53 | 95.48 | 93.45 | 94.42 | +1.30% | |
| 92.49 | 94.18 | 91.39 | 93.21 | +0.64% | |
| 94.35 | 94.35 | 90.72 | 92.62 | -1.14% | |
| 95.10 | 95.82 | 92.51 | 93.69 | -0.71% | |
| 95.26 | 97.15 | 93.62 | 94.36 | -1.40% | |
| 96.12 | 97.84 | 95.50 | 95.70 | -0.72% | |
| 95.61 | 97.07 | 94.80 | 96.39 | +1.24% | |
| 95.71 | 95.71 | 94.04 | 95.21 | -0.41% | |
| 96.19 | 97.63 | 94.02 | 95.60 | +0.67% | |
| 94.93 | 96.82 | 93.36 | 94.96 | +0.36% | |
| 92.42 | 95.99 | 88.50 | 94.62 | +2.18% | |
| 91.51 | 92.97 | 89.33 | 92.60 | +0.65% | |
| 90.20 | 92.00 | 89.41 | 92.00 | +3.15% | |
| 89.37 | 90.35 | 87.78 | 89.19 | -0.39% | |
| 88.11 | 90.11 | 87.74 | 89.54 | +0.87% | |
| 89.86 | 90.63 | 88.08 | 88.77 | -1.17% | |
| 94.02 | 95.95 | 89.20 | 89.82 | -5.40% | |
| 91.61 | 96.75 | 91.61 | 94.95 | +4.67% | |
| 80.57 | 91.02 | 80.56 | 90.71 | +13.91% | |
| 78.71 | 81.31 | 78.16 | 79.63 | +0.16% | |
| 81.75 | 81.75 | 79.20 | 79.50 | -3.32% | |
| 80.62 | 83.48 | 80.62 | 82.23 | +1.29% | |
| 79.73 | 81.18 | 79.73 | 81.18 | +1.81% | |
| 80.83 | 80.86 | 79.63 | 79.74 | -0.66% | |
| 79.43 | 80.27 | 76.58 | 80.27 | +0.38% | |
| 81.32 | 82.32 | 79.29 | 79.97 | -1.73% | |
| 78.54 | 81.39 | 74.05 | 81.38 | +3.13% | |
| 79.10 | 80.06 | 77.29 | 78.91 | -0.79% | |
| 79.08 | 79.90 | 77.72 | 79.54 | -0.39% | |
| 76.84 | 80.66 | 76.38 | 79.85 | +3.74% | |
| 77.00 | 78.15 | 74.69 | 76.97 | +0.80% | |
| 76.95 | 77.00 | 75.39 | 76.36 | -0.48% | |
| 77.63 | 77.63 | 76.00 | 76.73 | -1.01% | |
| 77.90 | 80.37 | 77.10 | 77.51 | -1.02% | |
| 78.29 | 79.25 | 76.63 | 78.31 | -0.03% | |
| 78.02 | 79.15 | 76.58 | 78.33 | -0.05% | |
| 80.05 | 81.81 | 78.37 | 78.37 | -1.91% | |
| 80.57 | 81.58 | 79.17 | 79.90 | -1.09% | |
| 81.48 | 82.48 | 80.04 | 80.78 | -1.00% | |
| 81.26 | 82.25 | 80.39 | 81.60 | +1.00% | |
| 79.90 | 82.45 | 79.55 | 80.79 | +1.46% | |
| 80.20 | 81.42 | 79.08 | 79.63 | -0.33% | |
| 80.47 | 81.00 | 79.21 | 79.89 | -0.05% | |
| 80.78 | 81.00 | 78.87 | 79.93 | -0.70% | |
| 80.78 | 82.38 | 80.05 | 80.49 | -0.53% | |
| 78.00 | 81.29 | 77.90 | 80.92 | +3.80% | |
| 78.25 | 79.83 | 72.50 | 77.96 | +0.09% | |
| 77.85 | 78.69 | 76.82 | 77.89 | +0.52% | |
| 77.68 | 78.49 | 76.85 | 77.49 | -0.62% | |
| 77.16 | 78.36 | 76.36 | 77.97 | +1.60% | |
| 75.01 | 77.59 | 71.71 | 76.74 | +2.66% | |
| 75.20 | 75.91 | 74.50 | 74.75 | -0.60% | |
| 74.00 | 75.35 | 74.00 | 75.20 | +0.79% | |
| 74.29 | 75.34 | 74.29 | 74.61 | -0.63% | |
| 74.87 | 76.00 | 74.85 | 75.08 | -0.29% | |
| 73.50 | 75.68 | 73.16 | 75.30 | +3.63% | |
| 72.73 | 73.67 | 71.88 | 72.66 | -0.40% | |
| 70.20 | 73.17 | 70.04 | 72.95 | +4.29% | |
| 70.39 | 71.56 | 69.66 | 69.95 | +0.43% | |
| 68.67 | 69.90 | 68.67 | 69.65 | +1.28% | |
| 67.73 | 69.34 | 67.17 | 68.77 | +0.54% | |
| 70.46 | 70.46 | 67.38 | 68.40 | -1.70% | |
| 68.99 | 69.82 | 68.50 | 69.58 | +0.35% | |
| 69.00 | 69.89 | 68.64 | 69.34 | +0.48% | |
| 69.70 | 70.68 | 68.95 | 69.01 | -1.05% | |
| 68.34 | 69.97 | 67.45 | 69.74 | +2.27% | |
| 67.25 | 68.83 | 66.80 | 68.19 | +1.88% | |
| 65.75 | 67.03 | 64.66 | 66.93 | +1.97% | |
| 66.27 | 66.31 | 65.10 | 65.64 | -0.86% | |
| 66.01 | 67.03 | 65.00 | 66.21 | +0.33% | |
| 66.52 | 67.05 | 65.28 | 65.99 | -1.18% | |
| 65.76 | 66.93 | 65.29 | 66.78 | +0.77% | |
| 66.18 | 67.18 | 65.75 | 66.27 | -0.56% | |
| 66.26 | 68.37 | 65.87 | 66.64 | -0.33% | |
| 68.00 | 68.67 | 66.32 | 66.86 | -1.44% | |
| 68.69 | 69.17 | 67.50 | 67.84 | -1.45% | |
| 71.05 | 71.72 | 67.83 | 68.84 | -2.91% | |
| 71.89 | 73.15 | 69.50 | 70.90 | -4.84% | |
| 75.08 | 75.50 | 73.21 | 74.51 | -1.01% | |
| 77.41 | 77.88 | 74.66 | 75.27 | -2.70% | |
| 74.77 | 78.10 | 74.40 | 77.36 | +2.26% | |
| 73.08 | 75.97 | 72.94 | 75.65 | +5.07% | |
| 73.09 | 73.42 | 71.63 | 72.00 | -0.10% | |
| 78.18 | 78.18 | 71.37 | 72.07 | -8.32% | |
| 79.68 | 79.71 | 77.15 | 78.61 | -0.51% | |
| 75.56 | 79.74 | 75.46 | 79.01 | +3.93% | |
| 75.31 | 76.02 | 74.26 | 76.02 | +1.99% | |
| 75.05 | 76.45 | 73.74 | 74.54 | -0.52% | |
| 75.20 | 75.76 | 74.09 | 74.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MCB chart for longer ranges.