MCB | MTRPLTN BANK HLD | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

MTRPLTN BANK HLD (MCB)

NYSE

$96.56+$0.12 (+0.12%)

Price as of Nov 11, 2026 7:30 PM EST

$1.2B
Market Cap
40.10%
1-Year Change
Banks - Regional
Industry

1 Month
+11.80%

Low Price$85.92

High Price$97.68
3 Months
+4.78%

Low Price$85.92

High Price$97.68
1 Year
+40.10%

Low Price$67.51

High Price$100.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	96.62	96.98	93.87	96.44	+0.01%	235,347
11/09/2026	96.50	97.42	95.77	96.43	+1.01%	270,138
11/06/2026	94.10	95.80	91.08	95.47	+0.41%	92,807
11/05/2026	98.00	99.35	94.29	95.08	-2.66%	149,793
11/04/2026	98.00	99.30	97.07	97.68	+1.74%	162,027
11/03/2026	97.53	97.98	95.65	96.01	-1.70%	181,223
11/02/2026	96.20	98.33	96.20	97.67	+2.30%	180,519
10/30/2026	96.24	96.78	94.77	95.47	-0.58%	124,178
10/30/2026	$0.40 Dividend
10/29/2026	97.07	98.28	95.45	96.03	-0.20%	150,143
10/28/2026	96.53	96.59	94.65	96.22	-0.09%	152,648
10/27/2026	97.11	97.59	95.86	96.31	-0.72%	170,072
10/26/2026	96.93	98.04	96.55	97.01	+0.55%	135,336
10/23/2026	94.76	97.63	94.62	96.48	+1.02%	292,187
10/22/2026	91.03	95.59	91.03	95.50	+4.81%	221,317
10/21/2026	94.61	94.61	89.94	91.12	+2.96%	347,970
10/20/2026	87.22	88.96	86.72	88.50	+2.70%	205,832
10/20/2026	$2.58 Earnings
10/19/2026	86.58	87.05	85.70	86.17	-0.81%	107,262
10/16/2026	87.33	88.72	86.59	86.88	-0.19%	110,287
10/15/2026	86.16	87.63	86.16	87.05	+1.31%	178,053
10/14/2026	84.71	86.24	84.16	85.92	-0.03%	182,971
10/13/2026	86.88	88.03	85.85	85.95	-0.67%	88,645
10/12/2026	86.27	88.04	86.24	86.53	+0.31%	135,071
10/09/2026	87.49	87.49	85.78	86.26	-0.99%	97,349
10/08/2026	86.00	87.87	86.00	87.13	+0.51%	94,394
10/07/2026	87.84	87.91	86.51	86.69	-1.89%	121,819
10/06/2026	88.66	89.47	87.83	88.36	+0.21%	85,271
10/05/2026	89.34	89.34	87.12	88.17	-0.80%	202,723
10/02/2026	88.05	89.38	87.88	88.88	+1.88%	105,062
10/01/2026	86.36	87.40	84.65	87.24	+0.55%	127,216
09/30/2026	86.98	87.55	86.02	86.76	-0.41%	119,156
09/29/2026	88.47	88.95	86.46	87.12	-1.31%	112,154
09/28/2026	89.45	89.58	88.06	88.27	-1.07%	139,121
09/25/2026	88.59	89.84	88.43	89.23	+1.11%	119,504
09/24/2026	87.86	88.53	87.14	88.25	+1.01%	102,786
09/23/2026	87.82	88.83	87.17	87.37	-0.71%	114,951
09/22/2026	89.63	89.93	87.91	87.99	-1.02%	134,467
09/21/2026	88.95	89.93	88.47	88.90	+0.09%	173,119
09/18/2026	88.00	88.99	86.94	88.82	+0.29%	192,875
09/17/2026	90.23	90.65	88.23	88.56	-0.90%	132,256
09/16/2026	90.52	90.52	87.58	89.37	-0.84%	129,824
09/15/2026	90.54	91.98	89.84	90.12	-0.87%	154,914
09/14/2026	90.39	91.50	90.32	90.91	+0.55%	111,966
09/11/2026	91.28	91.28	89.37	90.41	+0.15%	82,373
09/10/2026	89.55	90.47	89.07	90.27	+0.49%	242,650
09/09/2026	90.31	91.56	89.27	89.84	-1.37%	101,969
09/08/2026	91.99	92.34	90.89	91.08	-1.86%	73,770
09/04/2026	91.56	93.13	91.56	92.80	+1.22%	116,794
09/03/2026	91.15	92.80	91.15	91.69	+0.68%	123,848
09/02/2026	89.87	91.69	89.87	91.07	+2.19%	66,851
09/01/2026	90.50	90.62	88.55	89.12	-1.42%	75,481
08/31/2026	91.32	91.47	90.16	90.40	-1.10%	86,807
08/28/2026	91.06	92.47	90.61	91.41	+0.12%	88,731
08/27/2026	90.27	91.61	89.68	91.30	+0.39%	121,560
08/26/2026	90.73	91.03	89.98	90.94	+0.59%	77,408
08/25/2026	90.53	91.82	90.03	90.40	+0.34%	92,018
08/24/2026	91.38	91.96	90.04	90.09	-1.60%	98,329
08/21/2026	91.86	92.69	90.68	91.56	+0.34%	103,237
08/20/2026	90.65	92.08	90.37	91.25	+0.24%	117,942
08/19/2026	92.64	93.03	90.83	91.03	-1.27%	182,924
08/18/2026	93.00	93.11	92.01	92.21	-0.80%	73,866
08/17/2026	93.75	94.58	92.49	92.95	-0.74%	67,235
08/14/2026	94.02	94.51	93.07	93.65	-0.38%	122,645
08/13/2026	94.89	95.55	93.28	94.01	-0.20%	104,874
08/12/2026	93.27	94.73	92.93	94.20	+1.80%	89,836
08/11/2026	92.58	93.26	92.13	92.53	+0.54%	96,002
08/10/2026	91.63	92.32	91.28	92.04	-0.47%	97,155
08/07/2026	93.09	93.48	91.86	92.47	+0.01%	70,530
08/06/2026	93.65	94.37	92.29	92.46	-1.27%	86,696
08/05/2026	94.21	94.22	92.73	93.65	-0.18%	129,718
08/04/2026	92.42	95.26	91.42	93.82	+1.72%	161,697
08/03/2026	92.30	93.56	91.87	92.24	+0.15%	153,393
07/31/2026	92.61	92.88	91.62	92.10	+0.01%	176,174
07/31/2026	$0.35 Dividend
07/30/2026	92.75	93.33	91.37	92.09	+0.26%	96,552
07/29/2026	90.54	92.46	88.13	91.85	+0.56%	273,956
07/28/2026	90.80	92.26	88.66	91.33	+0.91%	218,166
07/27/2026	91.38	91.62	90.29	90.51	+0.22%	125,003
07/24/2026	90.58	92.48	89.34	90.31	+0.26%	131,434
07/23/2026	88.29	90.55	87.69	90.07	+0.67%	234,176
07/22/2026	86.61	91.13	85.81	89.48	-8.96%	596,483
07/21/2026	98.58	98.58	96.47	98.29	+0.53%	188,907
07/21/2026	$1.54 Earnings
07/20/2026	97.39	97.97	96.44	97.77	+0.10%	108,566
07/17/2026	99.10	100.04	97.41	97.67	-2.87%	104,809
07/16/2026	97.48	100.58	97.48	100.56	+3.01%	115,586
07/15/2026	96.18	98.34	95.58	97.62	+1.55%	95,827
07/14/2026	96.72	97.63	95.78	96.13	-0.27%	108,626
07/13/2026	96.18	97.18	95.64	96.39	-0.38%	95,634
07/10/2026	96.72	98.22	95.84	96.76	-0.36%	180,045
07/09/2026	96.22	97.41	96.20	97.11	+1.92%	111,493
07/08/2026	96.13	96.13	94.26	95.28	-1.06%	126,070
07/07/2026	99.04	99.71	96.30	96.30	-3.13%	119,420
07/06/2026	97.56	100.21	97.50	99.42	+1.71%	111,785
07/02/2026	100.15	101.24	96.73	97.75	-2.03%	181,606
07/01/2026	98.20	100.83	97.74	99.78	+1.83%	175,999
06/30/2026	98.46	98.81	97.33	97.98	-0.58%	122,828
06/29/2026	98.53	98.68	96.64	98.55	-0.48%	110,935
06/26/2026	96.74	99.21	96.74	99.03	+2.33%	603,248