Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	71.450	71.450	69.800	70.000	62.113	1,970,080
2024-05-06	71.600	71.600	71.050	71.500	63.444	1,687,770
2024-05-03	71.900	71.900	71.000	71.600	63.533	2,420,960
2024-05-02	70.600	72.200	70.500	71.900	63.799	6,600,860
2024-04-30	70.200	71.300	70.000	70.000	62.113	3,635,220
2024-04-29	69.500	70.750	69.350	70.000	62.113	3,356,320
2024-04-26	69.100	69.500	68.700	69.500	61.670	2,687,220
2024-04-25	70.000	70.000	69.150	69.300	61.492	812,110
2024-04-24	69.950	70.250	69.600	70.000	62.113	2,428,350
2024-04-23	70.000	70.450	69.550	70.000	62.113	3,477,110
2024-04-22	69.700	70.300	67.950	69.000	61.226	4,223,190
2024-04-19	67.000	68.000	66.900	67.100	59.540	5,011,360
2024-04-18	66.000	68.050	65.900	67.000	59.451	6,289,230
2024-04-17	65.200	66.700	65.200	66.000	58.564	3,809,980
2024-04-16	68.000	68.000	64.300	64.300	57.056	3,592,960
2024-04-15	69.500	69.500	67.750	68.000	60.339	2,918,350
2024-04-12	69.500	71.600	68.100	69.950	62.069	6,019,040
2024-04-11	67.950	69.500	67.100	69.500	61.670	8,663,150
2024-04-08	68.150	68.850	67.650	68.000	60.339	1,823,530
2024-04-05	68.150	68.250	67.700	68.000	60.339	3,411,130
2024-04-04	67.650	68.450	67.600	68.150	60.472	2,688,140
2024-04-03	68.000	68.250	66.000	67.750	60.117	2,820,920
2024-04-02	66.200	69.800	66.200	68.000	60.339	7,289,610
2024-04-01	65.100	66.300	65.000	66.200	58.741	1,685,680
2024-03-27	65.100	65.200	64.850	65.150	57.810	2,312,130
2024-03-26	65.000	65.450	64.200	65.200	57.854	6,286,520
2024-03-25	65.900	66.300	65.300	65.700	58.298	4,827,500
2024-03-22	65.200	66.000	65.150	65.800	58.387	4,501,490
2024-03-21	64.300	65.200	64.150	65.000	57.677	2,699,150
2024-03-20	64.400	65.100	64.400	64.400	57.144	3,111,410
2024-03-19	65.000	65.450	64.000	64.300	57.056	4,074,980
2024-03-18	62.250	66.500	62.050	66.500	59.008	9,344,310
2024-03-15	62.700	62.700	61.500	62.250	55.237	9,683,930
2024-03-14	62.900	63.000	62.300	63.000	55.902	2,981,510
2024-03-13	62.500	63.150	62.500	62.900	55.813	2,921,290
2024-03-12	62.000	62.950	61.950	62.500	55.458	2,842,950
2024-03-11	60.800	62.000	60.800	62.000	55.015	2,964,730
2024-03-08	59.650	60.950	59.650	60.800	53.950	5,147,280
2024-03-07	59.300	60.150	59.300	59.700	52.974	3,628,610
2024-03-06	62.400	63.300	62.400	62.700	53.861	3,415,530
2024-03-05	63.700	63.750	62.400	62.400	53.603	3,601,280
2024-03-04	61.050	63.750	61.050	63.700	54.720	3,283,210
2024-03-01	62.200	62.550	60.950	60.950	52.358	4,875,870
2024-02-29	62.900	63.150	61.850	62.000	53.260	4,720,650
2024-02-28	61.950	62.950	61.800	62.950	54.076	3,624,550
2024-02-27	61.850	61.950	61.700	61.950	53.217	1,757,980
2024-02-26	61.250	62.000	61.250	61.850	53.131	2,569,610
2024-02-23	60.500	61.650	60.500	61.200	52.573	3,138,090
2024-02-22	59.850	60.550	59.800	60.050	51.585	9,945,850
2024-02-21	58.650	58.900	58.250	58.700	50.425	1,959,460
2024-02-20	58.700	59.050	58.700	58.900	50.597	1,800,840
2024-02-19	59.000	59.100	58.600	58.700	50.425	1,404,320
2024-02-16	59.400	59.550	59.050	59.050	50.726	984,110
2024-02-15	59.550	59.800	59.200	59.400	51.026	2,315,770
2024-02-14	59.000	59.600	59.000	59.500	51.112	1,975,210
2024-02-13	59.500	59.850	59.000	59.000	50.683	2,382,460
2024-02-12	59.250	60.000	59.000	59.100	50.769	3,278,850
2024-02-08	57.800	59.950	57.800	59.200	50.855	6,116,060
2024-02-07	56.800	57.850	56.600	57.700	49.566	2,398,580
2024-02-06	57.150	57.600	56.500	56.800	48.793	1,347,180

← NewerPage 11 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.