Metropolitan Bank & Trust Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	67.900	68.600	66.500	68.350	60.649	984,260
2024-08-01	68.500	68.600	67.600	68.000	60.339	2,723,770
2024-07-31	68.150	68.700	67.250	68.700	60.960	2,511,820
2024-07-30	69.100	69.100	67.700	68.000	60.339	1,840,040
2024-07-29	69.500	69.550	68.850	69.100	61.315	1,525,180
2024-07-26	68.950	69.550	68.500	69.550	61.714	2,053,330
2024-07-25	68.350	69.000	67.850	68.950	61.182	1,202,220
2024-07-23	67.800	69.000	67.550	68.950	61.182	3,347,220
2024-07-22	69.100	70.250	66.900	66.900	59.363	2,815,290
2024-07-19	69.000	70.750	68.850	70.000	62.113	5,297,310
2024-07-18	67.600	69.100	67.500	68.500	60.782	2,380,560
2024-07-17	67.700	68.350	67.050	67.600	59.984	750,090
2024-07-16	68.150	69.000	67.500	67.500	59.895	2,489,120
2024-07-15	67.900	68.850	67.200	68.050	60.383	1,346,340
2024-07-12	66.450	67.900	66.150	67.900	60.250	2,471,500
2024-07-11	65.500	67.150	65.500	66.450	58.963	3,537,080
2024-07-10	65.950	66.000	65.250	65.350	57.987	3,260,110
2024-07-09	65.300	66.200	65.200	65.650	58.253	3,402,440
2024-07-08	65.000	65.800	64.950	65.100	57.765	4,487,860
2024-07-05	65.650	66.600	65.000	65.000	57.677	4,062,710
2024-07-04	65.550	66.250	65.500	65.600	58.209	2,693,420
2024-07-03	65.000	65.900	65.000	65.350	57.987	3,143,850
2024-07-02	66.300	67.050	65.000	65.000	57.677	2,963,210
2024-07-01	67.550	68.100	66.250	66.250	58.786	2,497,830
2024-06-28	67.100	68.500	66.100	67.550	59.939	3,268,130
2024-06-27	65.300	67.100	65.300	67.100	59.540	2,214,710
2024-06-26	66.700	66.700	65.250	65.250	57.899	1,955,680
2024-06-25	67.400	67.900	66.550	66.700	59.185	1,509,650
2024-06-24	67.300	68.000	66.900	68.000	60.339	2,082,730
2024-06-21	68.000	68.200	66.050	67.250	59.673	6,487,590
2024-06-20	68.250	68.250	67.600	68.000	60.339	1,288,050
2024-06-19	67.650	68.400	67.500	67.900	60.250	889,090
2024-06-18	69.300	69.500	67.500	67.500	59.895	2,911,810
2024-06-14	69.300	69.800	68.250	69.400	61.581	1,843,000
2024-06-13	67.550	69.450	67.550	69.150	61.359	2,709,320
2024-06-11	68.000	68.500	67.300	67.850	60.206	1,117,110
2024-06-10	69.500	69.500	67.250	68.000	60.339	2,103,060
2024-06-07	68.600	69.500	68.500	69.500	61.670	2,179,050
2024-06-06	67.700	68.700	67.700	68.600	60.871	2,069,710
2024-06-05	67.450	67.900	66.950	67.650	60.028	823,720
2024-06-04	66.800	68.200	66.800	67.450	59.851	3,774,420
2024-06-03	63.500	65.950	63.500	65.900	58.475	1,892,440
2024-05-31	65.200	66.050	62.050	62.050	55.059	8,998,920
2024-05-30	67.100	67.900	65.000	65.050	57.721	3,382,880
2024-05-29	68.200	68.950	67.000	67.000	59.451	2,583,980
2024-05-28	68.000	69.300	67.400	69.300	61.492	2,512,510
2024-05-27	69.000	69.050	67.800	68.000	60.339	688,510
2024-05-24	68.450	69.000	67.500	69.000	61.226	1,223,900
2024-05-23	67.800	68.450	67.650	68.450	60.738	1,563,750
2024-05-22	69.000	69.750	67.000	67.550	59.939	3,917,400
2024-05-21	70.500	70.500	68.100	69.750	61.892	2,968,460
2024-05-20	70.100	70.950	70.100	70.500	62.557	691,910
2024-05-17	70.500	70.950	69.800	70.000	62.113	2,993,880
2024-05-16	71.800	71.800	69.100	71.500	63.444	3,638,400
2024-05-15	71.700	71.800	70.450	71.800	63.711	1,537,020
2024-05-14	71.800	72.000	71.000	71.950	63.844	1,372,110
2024-05-13	68.700	72.150	68.700	71.900	63.799	3,822,690
2024-05-10	68.600	69.450	68.300	68.700	60.960	1,781,890
2024-05-09	70.950	70.950	68.500	68.500	60.782	1,625,470
2024-05-08	70.000	71.450	70.000	70.600	62.646	2,904,710

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	1.5000 PHP
2026-03-06	2.0000 PHP
2025-09-05	1.5000 PHP
2025-03-05	2.0000 PHP
2024-09-04	1.5000 PHP
2024-03-07	2.0000 PHP
2023-09-07	0.8000 PHP
2023-03-14	0.8000 PHP
2022-09-06	0.8000 PHP
2022-03-14	1.4000 PHP
2021-03-02	3.0000 PHP
2020-03-03	1.0000 PHP
2019-02-26	1.0000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.