S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

MTRPLTN BANK HLD (MCB)

NYSE

$87.22-$2.86 (-3.18%)

Price as of Jun 03, 2026 4:10 PM EDT

$1.1B
Market Cap
39.68%
1-Year Change
Banks - Regional
Industry

1 Month
+2.47%

Low Price$86.57

High Price$91.35
3 Months
+10.34%

Low Price$78.36

High Price$91.35
1 Year
+40.88%

Low Price$63.68

High Price$96.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	87.55	90.21	87.55	90.08	+1.80%	108,109
06/01/2026	88.94	89.60	87.86	88.49	-1.15%	134,840
05/29/2026	90.00	91.20	89.45	89.52	-0.52%	194,196
05/28/2026	89.72	90.50	88.31	89.99	+0.29%	114,304
05/27/2026	91.72	91.72	89.15	89.73	-1.77%	69,758
05/26/2026	91.87	94.68	90.98	91.35	+0.15%	192,299
05/22/2026	91.35	92.14	90.90	91.21	-0.10%	74,745
05/21/2026	90.08	91.69	89.54	91.30	+0.48%	88,411
05/20/2026	88.60	91.80	87.99	90.86	+2.86%	165,527
05/19/2026	87.90	89.08	86.61	88.33	+0.17%	93,767
05/18/2026	87.24	89.65	87.24	88.18	+1.21%	158,949
05/15/2026	88.31	88.39	85.58	87.13	-1.50%	258,315
05/14/2026	87.76	88.85	87.40	88.46	+2.18%	95,731
05/13/2026	87.53	87.76	86.26	86.57	-1.49%	92,316
05/12/2026	88.09	88.33	86.01	87.88	+0.08%	62,215
05/11/2026	90.62	91.03	87.04	87.81	-3.00%	178,461
05/08/2026	90.41	91.47	89.96	90.53	+0.42%	75,933
05/07/2026	91.03	91.98	89.38	90.15	-0.63%	69,393
05/06/2026	91.12	92.99	89.86	90.72	+0.37%	75,944
05/05/2026	87.86	90.41	87.35	90.39	+2.82%	100,215
05/04/2026	88.87	90.27	87.81	87.91	-1.84%	95,100
05/01/2026	88.12	89.99	86.93	89.56	+1.66%	119,809
05/01/2026	$0.25 Dividend
04/30/2026	87.80	89.75	87.75	88.10	-0.39%	128,014
04/29/2026	90.03	90.39	87.66	88.45	-2.37%	90,964
04/28/2026	90.91	91.29	90.24	90.59	+0.79%	137,188
04/27/2026	87.96	90.24	87.76	89.88	+2.42%	77,750
04/24/2026	88.91	88.91	87.19	87.76	-1.30%	117,447
04/23/2026	87.94	89.56	87.35	88.92	+1.76%	134,385
04/22/2026	89.84	90.49	85.77	87.38	-1.37%	353,277
04/21/2026	91.56	92.74	87.88	88.60	-2.74%	155,767
04/21/2026	$2.92 Earnings
04/20/2026	88.36	91.09	88.36	91.09	+2.62%	283,928
04/17/2026	88.64	92.08	88.63	88.77	+1.75%	214,937
04/16/2026	89.72	89.72	86.79	87.24	-1.93%	217,907
04/15/2026	89.49	90.02	87.81	88.96	-0.58%	322,871
04/14/2026	89.83	90.62	88.39	89.48	-0.65%	379,152
04/13/2026	88.85	90.18	88.53	90.06	+0.53%	120,062
04/10/2026	89.75	89.95	88.06	89.59	-0.24%	135,684
04/09/2026	87.87	90.42	87.51	89.81	+1.90%	325,276
04/08/2026	87.89	89.65	87.51	88.13	+3.03%	116,688
04/07/2026	84.26	85.54	83.76	85.54	+0.92%	125,406
04/06/2026	83.43	85.01	81.90	84.76	+1.83%	114,600
04/02/2026	82.39	83.46	81.52	83.23	+0.45%	109,527
04/01/2026	82.94	84.42	82.33	82.86	-0.23%	168,054
03/31/2026	82.67	83.40	81.57	83.05	+1.47%	190,740
03/30/2026	80.79	82.75	80.31	81.85	+1.77%	201,478
03/27/2026	81.10	81.57	79.96	80.42	-1.83%	119,149
03/26/2026	80.73	81.97	80.73	81.92	+0.39%	69,601
03/25/2026	82.67	83.39	81.13	81.60	-0.35%	83,311
03/24/2026	80.42	83.18	80.27	81.89	+0.29%	76,938
03/23/2026	82.19	83.41	81.26	81.65	+1.92%	92,672
03/20/2026	81.29	81.29	79.56	80.11	-0.69%	205,812
03/19/2026	77.84	81.27	77.83	80.67	+2.51%	129,763
03/18/2026	79.38	80.10	78.28	78.70	-1.30%	184,568
03/17/2026	80.23	80.93	78.61	79.73	+0.92%	200,296
03/16/2026	79.91	81.21	78.99	79.01	+0.41%	121,701
03/13/2026	79.00	79.18	76.72	78.69	+0.70%	152,589
03/12/2026	77.55	79.42	76.10	78.14	-1.01%	136,646
03/11/2026	78.94	79.29	77.98	78.94	-0.58%	125,383
03/10/2026	78.53	81.61	78.22	79.39	+0.56%	148,045
03/09/2026	77.54	79.70	75.78	78.96	-0.23%	181,471
03/06/2026	79.41	81.13	77.44	79.14	-2.79%	342,966
03/05/2026	82.23	83.43	81.03	81.41	-2.51%	112,176
03/04/2026	84.35	85.31	82.84	83.50	-0.14%	123,193
03/03/2026	83.54	85.72	81.97	83.62	-2.41%	176,890
03/02/2026	82.93	86.83	82.15	85.69	+2.12%	236,489
02/27/2026	84.76	85.01	81.23	83.91	-2.49%	736,511
02/26/2026	86.75	88.26	84.76	86.06	-8.04%	1,096,658
02/25/2026	91.94	94.70	90.84	93.58	+3.38%	93,422
02/24/2026	89.32	92.67	88.45	90.52	+1.20%	157,094
02/23/2026	92.87	94.58	88.54	89.45	-4.69%	94,575
02/20/2026	93.67	95.17	91.91	93.84	+0.29%	94,188
02/19/2026	94.36	95.26	91.86	93.57	-0.87%	158,865
02/18/2026	93.90	96.06	93.55	94.39	+0.25%	139,840
02/17/2026	93.27	95.21	93.19	94.15	+1.30%	78,522
02/13/2026	92.23	93.91	91.13	92.95	+0.64%	65,273
02/12/2026	94.08	94.08	90.46	92.36	-1.14%	55,304
02/11/2026	94.83	95.55	92.25	93.42	-0.71%	73,313
02/10/2026	94.99	96.88	93.36	94.09	-1.40%	74,774
02/09/2026	95.85	97.56	95.23	95.43	-0.72%	88,626
02/06/2026	95.34	96.80	94.53	96.12	+1.24%	84,113
02/05/2026	95.44	95.44	93.77	94.94	-0.41%	88,940
02/04/2026	95.92	97.35	93.75	95.33	+0.67%	108,626
02/03/2026	94.66	96.54	93.10	94.69	+0.36%	102,041
02/02/2026	92.16	95.72	88.25	94.35	+2.18%	138,899
01/30/2026	91.25	92.71	89.08	92.34	+0.65%	146,626
01/29/2026	89.94	91.74	89.16	91.74	+3.15%	305,894
01/28/2026	89.12	90.09	87.53	88.94	-0.39%	280,773
01/27/2026	87.86	89.86	87.49	89.29	+1.10%	275,852
01/27/2026	$0.20 Dividend
01/26/2026	89.40	90.17	87.63	88.32	-1.17%	125,286
01/23/2026	93.54	95.46	88.75	89.36	-5.40%	190,105
01/22/2026	91.14	96.25	91.14	94.47	+4.67%	305,604
01/21/2026	80.16	90.56	80.15	90.25	+13.91%	630,171
01/20/2026	78.31	80.90	77.76	79.23	+0.16%	135,452
01/20/2026	$2.77 Earnings
01/16/2026	81.34	81.34	78.80	79.10	-3.32%	175,590
01/15/2026	80.21	83.06	80.21	81.81	+1.29%	106,022
01/14/2026	79.33	80.77	79.33	80.77	+1.81%	65,852