Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	57.150	57.600	56.500	56.800	48.793	1,347,180
2024-02-05	57.000	57.700	56.100	57.700	49.566	3,025,200
2024-02-02	57.000	57.750	56.500	57.050	49.008	1,426,710
2024-02-01	57.000	57.000	56.200	56.900	48.879	1,419,290
2024-01-31	56.500	57.350	56.200	57.100	49.051	1,432,180
2024-01-30	56.600	57.700	56.100	56.100	48.192	1,064,350
2024-01-29	57.500	57.800	56.350	56.500	48.535	1,577,510
2024-01-26	57.650	57.800	57.000	57.800	49.652	1,101,050
2024-01-25	58.000	58.000	57.050	57.500	49.394	827,170
2024-01-24	57.900	58.250	57.800	58.000	49.824	1,287,040
2024-01-23	56.900	58.000	56.800	58.000	49.824	3,555,940
2024-01-22	56.250	56.900	55.950	56.900	48.879	2,466,100
2024-01-19	55.200	56.300	55.200	56.300	48.363	1,527,990
2024-01-18	55.500	55.500	54.800	55.250	47.461	2,621,410
2024-01-17	55.500	56.200	54.800	55.500	47.676	3,204,200
2024-01-16	56.400	56.950	55.300	55.300	47.504	1,606,640
2024-01-15	57.350	57.350	56.400	56.400	48.449	1,374,830
2024-01-12	55.950	57.600	55.950	57.400	49.308	6,045,830
2024-01-11	55.900	56.200	55.850	56.000	48.106	5,928,740
2024-01-10	55.400	56.000	54.500	55.500	47.676	5,604,510
2024-01-09	54.300	55.900	54.300	55.400	47.590	6,806,630
2024-01-08	54.700	54.800	54.000	54.200	46.559	2,071,520
2024-01-05	53.900	54.800	53.600	54.450	46.774	3,108,230
2024-01-04	53.000	54.000	52.850	53.900	46.302	2,279,520
2024-01-03	53.150	53.400	52.800	53.050	45.572	1,196,590
2024-01-02	51.350	53.150	51.350	53.150	45.657	2,869,980
2023-12-29	51.600	51.850	51.300	51.300	44.068	1,392,270
2023-12-28	51.300	51.800	50.900	51.600	44.326	1,608,940
2023-12-27	50.700	51.750	50.550	51.500	44.240	4,477,640
2023-12-22	50.900	50.900	50.700	50.800	43.639	672,390
2023-12-21	51.000	51.000	50.600	50.850	43.682	1,186,290
2023-12-20	51.100	51.800	50.900	51.300	44.068	1,318,440
2023-12-19	50.500	51.000	50.500	50.950	43.768	1,411,250
2023-12-18	50.950	51.300	50.350	50.350	43.252	1,842,600
2023-12-15	51.000	51.950	50.900	50.950	43.768	5,289,110
2023-12-14	50.550	51.100	50.550	50.950	43.768	2,794,790
2023-12-13	51.450	51.800	50.250	50.250	43.166	2,621,780
2023-12-12	51.000	51.500	51.000	51.450	44.197	1,475,590
2023-12-11	51.450	51.600	51.050	51.450	44.197	1,132,160
2023-12-07	50.900	51.850	50.900	51.450	44.197	723,270
2023-12-06	50.500	51.300	50.400	50.850	43.682	10,649,190
2023-12-05	51.300	51.550	50.350	50.500	43.381	1,682,910
2023-12-04	50.900	51.650	50.200	51.450	44.197	1,173,880
2023-12-01	50.350	50.750	50.050	50.200	43.123	1,486,000
2023-11-30	50.750	50.750	49.200	49.950	42.909	8,020,040
2023-11-29	51.650	51.800	50.450	50.850	43.682	3,310,530
2023-11-28	51.950	52.150	51.500	51.500	44.240	2,127,760
2023-11-24	51.950	52.250	51.900	51.950	44.627	643,140
2023-11-23	52.000	52.000	51.650	51.900	44.584	864,240
2023-11-22	52.700	53.000	51.950	52.000	44.670	1,440,710
2023-11-21	51.500	52.800	51.500	52.800	45.357	919,960
2023-11-20	52.100	52.300	51.500	51.500	44.240	1,843,100
2023-11-17	52.750	52.800	52.100	52.100	44.755	1,492,360
2023-11-16	52.300	52.900	52.050	52.200	44.841	1,224,610
2023-11-15	52.100	52.650	52.100	52.200	44.841	1,681,460
2023-11-14	52.550	52.850	52.200	52.200	44.841	916,780
2023-11-13	52.500	52.900	52.350	52.550	45.142	256,360
2023-11-10	53.300	53.450	52.300	52.400	45.013	2,526,340
2023-11-09	52.900	53.850	52.900	53.250	45.743	943,770
2023-11-08	52.750	53.400	52.500	53.200	45.700	1,548,340

← NewerPage 12 of 21 · 1,222 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.