Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	52.350	52.900	52.300	52.700	45.271	2,118,830
2023-11-06	52.200	52.550	52.000	52.350	44.970	623,960
2023-11-03	52.700	52.950	52.000	52.000	44.670	3,102,080
2023-10-31	52.000	52.500	51.750	52.300	44.927	1,808,800
2023-10-27	52.100	52.400	51.850	52.000	44.670	794,240
2023-10-26	53.600	53.600	52.000	52.000	44.670	2,297,970
2023-10-25	52.550	53.850	51.950	53.700	46.130	4,646,970
2023-10-24	52.400	52.450	52.050	52.150	44.798	517,160
2023-10-23	51.900	52.850	51.850	52.850	45.400	975,730
2023-10-20	52.600	52.850	51.850	51.850	44.541	2,379,510
2023-10-19	53.950	53.950	52.550	52.550	45.142	2,037,340
2023-10-18	52.600	53.950	52.600	53.950	46.345	2,023,950
2023-10-17	53.000	53.500	52.400	52.400	45.013	1,310,290
2023-10-16	53.850	53.900	52.900	52.900	45.443	622,860
2023-10-13	53.800	54.300	53.550	53.900	46.302	958,690
2023-10-12	53.450	53.900	52.900	53.900	46.302	840,960
2023-10-11	52.200	53.450	52.050	53.450	45.915	1,843,790
2023-10-10	52.250	52.450	51.700	51.700	44.412	2,206,730
2023-10-09	52.100	52.800	51.900	51.900	44.584	2,254,470
2023-10-06	52.650	52.700	51.900	52.200	44.841	2,418,890
2023-10-05	53.550	53.650	52.600	52.600	45.185	1,856,900
2023-10-04	54.300	54.300	53.500	53.500	45.958	1,321,000
2023-10-03	53.550	54.350	53.200	54.350	46.688	556,160
2023-10-02	54.000	54.100	53.050	53.700	46.130	1,612,650
2023-09-29	54.650	54.850	53.600	54.000	46.388	1,896,570
2023-09-28	54.000	54.650	54.000	54.150	46.516	783,650
2023-09-27	53.150	53.900	53.000	53.900	46.302	1,993,330
2023-09-26	53.400	53.900	53.100	53.100	45.614	2,133,460
2023-09-25	53.500	54.000	53.300	53.400	45.872	725,020
2023-09-22	53.500	53.600	53.100	53.500	45.958	1,976,480
2023-09-21	52.550	53.850	52.550	53.500	45.958	2,027,800
2023-09-20	52.500	52.900	52.000	52.550	45.142	2,215,400
2023-09-19	52.000	52.600	51.600	52.500	45.099	1,968,790
2023-09-18	53.400	54.200	52.000	52.000	44.670	3,046,700
2023-09-15	54.350	54.550	53.100	53.100	45.614	1,571,960
2023-09-14	54.550	54.750	54.150	54.450	46.774	906,250
2023-09-13	55.600	55.600	54.350	55.000	47.247	1,297,180
2023-09-12	54.850	55.000	54.750	54.800	47.075	992,520
2023-09-11	55.000	55.050	54.700	54.850	47.118	522,930
2023-09-08	55.000	55.200	54.850	55.000	47.247	815,920
2023-09-07	55.000	55.250	54.800	55.000	47.247	1,361,840
2023-09-06	55.750	55.850	55.300	55.500	46.989	685,480
2023-09-05	55.900	55.950	55.400	55.400	46.904	767,980
2023-09-04	55.400	55.900	55.400	55.900	47.328	483,850
2023-09-01	55.200	55.650	55.000	55.400	46.904	1,268,750
2023-08-31	55.200	55.500	55.100	55.200	46.735	3,584,930
2023-08-30	54.750	55.450	54.750	55.000	46.566	1,423,810
2023-08-29	54.750	54.950	54.400	54.750	46.354	1,046,540
2023-08-25	54.800	55.000	54.500	54.750	46.354	1,122,000
2023-08-24	55.000	55.900	54.550	54.700	46.312	2,033,800
2023-08-23	55.700	55.750	54.400	54.450	46.100	1,609,040
2023-08-22	56.950	56.950	55.350	55.700	47.158	1,994,110
2023-08-18	57.000	57.050	56.250	56.950	48.217	1,231,660
2023-08-17	57.200	57.400	56.750	57.150	48.386	1,796,530
2023-08-16	56.900	57.450	56.550	57.200	48.428	1,257,800
2023-08-15	57.100	57.500	56.450	57.200	48.428	1,596,900
2023-08-14	57.300	57.600	56.550	57.300	48.513	1,454,790
2023-08-11	57.050	57.650	57.000	57.200	48.428	1,051,230
2023-08-10	57.350	57.500	56.750	56.850	48.132	658,860
2023-08-09	56.750	57.650	56.750	57.650	48.809	957,990

← NewerPage 13 of 21 · 1,226 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.