S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

MTRPLTN BANK HLD (MCB)

NYSE

$92.18+$0.24 (+0.26%)

Price as of Aug 21, 2026 4:51 PM EDT

$1.1B
Market Cap
20.86%
1-Year Change
Banks - Regional
Industry

1 Month
-6.85%

Low Price$90.69

High Price$94.59
3 Months
+1.08%

Low Price$86.88

High Price$100.98
1 Year
+20.86%

Low Price$65.06

High Price$100.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	92.24	93.08	91.06	91.94	+0.34%	103,237
08/20/2026	91.03	92.46	90.75	91.63	+0.24%	117,942
08/19/2026	93.03	93.42	91.21	91.41	-1.27%	182,924
08/18/2026	93.39	93.50	92.39	92.59	-0.80%	73,866
08/17/2026	94.14	94.97	92.88	93.34	-0.74%	67,235
08/14/2026	94.41	94.90	93.46	94.04	-0.38%	122,645
08/13/2026	95.29	95.95	93.67	94.40	-0.20%	104,874
08/12/2026	93.66	95.13	93.32	94.59	+1.80%	89,836
08/11/2026	92.97	93.64	92.51	92.92	+0.54%	96,002
08/10/2026	92.01	92.70	91.66	92.42	-0.47%	97,155
08/07/2026	93.48	93.87	92.24	92.86	+0.01%	70,530
08/06/2026	94.04	94.76	92.67	92.85	-1.27%	86,696
08/05/2026	94.60	94.61	93.12	94.04	-0.18%	129,718
08/04/2026	92.80	95.66	91.80	94.21	+1.72%	161,697
08/03/2026	92.68	93.95	92.25	92.62	+0.15%	153,393
07/31/2026	93.00	93.27	92.00	92.48	+0.01%	176,174
07/31/2026	$0.35 Dividend
07/30/2026	93.14	93.72	91.75	92.47	+0.26%	96,552
07/29/2026	90.92	92.85	88.50	92.23	+0.56%	273,956
07/28/2026	91.17	92.65	89.03	91.71	+0.91%	218,166
07/27/2026	91.76	92.00	90.67	90.89	+0.22%	125,003
07/24/2026	90.96	92.87	89.71	90.69	+0.26%	131,434
07/23/2026	88.65	90.93	88.06	90.45	+0.67%	234,176
07/22/2026	86.97	91.51	86.16	89.85	-8.96%	596,483
07/21/2026	99.00	99.00	96.87	98.70	+0.53%	188,907
07/21/2026	$1.54 Earnings
07/20/2026	97.80	98.38	96.84	98.18	+0.10%	108,566
07/17/2026	99.51	100.46	97.82	98.08	-2.87%	104,809
07/16/2026	97.89	101.00	97.89	100.98	+3.01%	115,586
07/15/2026	96.58	98.75	95.98	98.03	+1.55%	95,827
07/14/2026	97.12	98.04	96.18	96.53	-0.27%	108,626
07/13/2026	96.58	97.58	96.04	96.79	-0.38%	95,634
07/10/2026	97.12	98.63	96.24	97.16	-0.36%	180,045
07/09/2026	96.62	97.81	96.60	97.51	+1.92%	111,493
07/08/2026	96.53	96.53	94.65	95.68	-1.06%	126,070
07/07/2026	99.45	100.12	96.70	96.70	-3.13%	119,420
07/06/2026	97.97	100.62	97.91	99.83	+1.71%	111,785
07/02/2026	100.57	101.66	97.13	98.16	-2.03%	181,606
07/01/2026	98.61	101.25	98.15	100.19	+1.83%	175,999
06/30/2026	98.87	99.22	97.74	98.39	-0.58%	122,828
06/29/2026	98.94	99.09	97.04	98.97	-0.48%	110,935
06/26/2026	97.14	99.62	97.14	99.44	+2.33%	603,248
06/25/2026	96.98	98.44	95.72	97.18	+0.07%	138,007
06/24/2026	96.50	98.15	95.33	97.11	+0.43%	109,278
06/23/2026	96.01	96.88	94.64	96.69	+2.69%	158,536
06/22/2026	93.12	95.48	93.12	94.16	+1.51%	118,016
06/18/2026	93.56	95.08	92.76	92.76	-0.05%	251,598
06/17/2026	96.26	96.48	92.34	92.81	-2.85%	131,226
06/16/2026	95.03	96.73	94.52	95.53	+1.19%	91,295
06/15/2026	96.62	97.32	94.20	94.40	-1.94%	68,079
06/12/2026	96.50	97.47	95.08	96.27	+0.47%	108,168
06/11/2026	93.96	95.83	92.93	95.82	+2.44%	93,058
06/10/2026	93.57	95.00	91.48	93.54	-0.04%	138,775
06/09/2026	92.64	94.50	92.14	93.58	+2.40%	67,409
06/08/2026	90.77	92.42	90.77	91.38	+0.97%	60,995
06/05/2026	90.37	91.42	89.53	90.51	+0.53%	66,835
06/04/2026	88.21	90.43	88.17	90.03	+3.62%	92,857
06/03/2026	89.28	89.28	86.66	86.88	-3.19%	86,294
06/02/2026	87.22	89.87	87.22	89.74	+1.80%	108,109
06/01/2026	88.60	89.26	87.52	88.16	-1.15%	134,840
05/29/2026	89.66	90.85	89.11	89.18	-0.52%	194,196
05/28/2026	89.38	90.16	87.98	89.65	+0.29%	114,304
05/27/2026	91.37	91.37	88.81	89.39	-1.77%	69,758
05/26/2026	91.52	94.32	90.64	91.01	+0.15%	192,299
05/22/2026	91.01	91.79	90.56	90.87	-0.10%	74,745
05/21/2026	89.74	91.34	89.20	90.96	+0.48%	88,411
05/20/2026	88.27	91.45	87.65	90.52	+2.86%	165,527
05/19/2026	87.57	88.74	86.28	88.00	+0.17%	93,767
05/18/2026	86.91	89.31	86.91	87.85	+1.21%	158,949
05/15/2026	87.98	88.05	85.26	86.80	-1.50%	258,315
05/14/2026	87.43	88.51	87.07	88.13	+2.18%	95,731
05/13/2026	87.20	87.43	85.93	86.24	-1.49%	92,316
05/12/2026	87.76	88.00	85.69	87.55	+0.08%	62,215
05/11/2026	90.28	90.68	86.71	87.48	-3.00%	178,461
05/08/2026	90.07	91.12	89.62	90.19	+0.42%	75,933
05/07/2026	90.69	91.64	89.04	89.81	-0.63%	69,393
05/06/2026	90.78	92.64	89.52	90.38	+0.37%	75,944
05/05/2026	87.53	90.07	87.02	90.05	+2.82%	100,215
05/04/2026	88.53	89.93	87.47	87.58	-1.84%	95,100
05/01/2026	87.79	89.65	86.60	89.22	+1.66%	119,809
05/01/2026	$0.25 Dividend
04/30/2026	87.47	89.41	87.42	87.77	-0.39%	128,014
04/29/2026	89.70	90.05	87.33	88.12	-2.37%	90,964
04/28/2026	90.57	90.95	89.90	90.25	+0.79%	137,188
04/27/2026	87.63	89.90	87.43	89.55	+2.42%	77,750
04/24/2026	88.57	88.57	86.86	87.43	-1.30%	117,447
04/23/2026	87.61	89.22	87.02	88.58	+1.76%	134,385
04/22/2026	89.50	90.15	85.45	87.05	-1.37%	353,277
04/21/2026	91.21	92.39	87.55	88.26	-2.74%	155,767
04/21/2026	$2.92 Earnings
04/20/2026	88.03	90.75	88.03	90.75	+2.62%	283,928
04/17/2026	88.30	91.73	88.30	88.43	+1.75%	214,937
04/16/2026	89.38	89.38	86.46	86.91	-1.93%	217,907
04/15/2026	89.15	89.69	87.48	88.62	-0.58%	322,871
04/14/2026	89.49	90.28	88.06	89.14	-0.65%	379,152
04/13/2026	88.51	89.84	88.19	89.72	+0.53%	120,062
04/10/2026	89.41	89.62	87.73	89.25	-0.24%	135,684
04/09/2026	87.54	90.08	87.18	89.47	+1.90%	325,276
04/08/2026	87.56	89.31	87.18	87.80	+3.03%	116,688
04/07/2026	83.94	85.21	83.45	85.21	+0.92%	125,406