Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	56.750	57.650	56.750	57.650	48.809	957,990
2023-08-08	57.000	57.700	56.650	56.750	48.047	582,650
2023-08-07	56.550	57.250	56.300	57.000	48.259	1,541,510
2023-08-04	58.600	58.600	55.000	55.000	46.566	5,452,070
2023-08-03	58.300	58.700	58.000	58.600	49.614	491,440
2023-08-02	58.650	59.000	57.950	58.000	49.106	2,911,790
2023-08-01	58.950	58.950	57.750	58.650	49.656	1,265,480
2023-07-31	57.800	60.000	56.600	60.000	50.799	3,529,470
2023-07-28	58.950	58.950	57.700	57.700	48.852	1,127,910
2023-07-27	58.950	59.300	58.300	59.300	50.206	1,150,150
2023-07-26	59.350	59.350	58.050	59.000	49.952	1,241,350
2023-07-25	57.600	59.750	57.600	59.450	50.333	2,704,030
2023-07-24	58.000	58.100	57.350	57.600	48.767	807,770
2023-07-21	57.300	58.200	57.300	58.200	49.275	1,807,490
2023-07-20	56.050	57.450	56.000	57.250	48.471	1,320,630
2023-07-19	56.500	56.850	55.950	56.000	47.412	697,820
2023-07-18	56.700	57.000	56.200	56.500	47.836	520,050
2023-07-17	57.450	57.450	56.650	56.650	47.963	460,740
2023-07-14	56.300	57.500	55.900	57.500	48.682	1,259,260
2023-07-13	55.100	57.450	55.100	57.450	48.640	2,149,850
2023-07-12	54.550	55.600	54.550	55.600	47.074	567,560
2023-07-11	54.000	54.700	54.000	54.000	45.719	718,840
2023-07-10	54.700	55.000	54.000	54.000	45.719	663,970
2023-07-07	55.800	55.800	54.700	54.700	46.312	645,950
2023-07-06	55.000	55.950	54.400	55.950	47.370	932,330
2023-07-05	55.400	55.400	54.250	55.000	46.566	1,239,180
2023-07-04	54.850	55.600	54.850	55.400	46.904	483,370
2023-07-03	55.700	55.850	54.700	55.550	47.031	856,670
2023-06-30	56.200	56.200	55.050	55.700	47.158	1,559,420
2023-06-29	55.200	56.200	54.900	56.200	47.582	1,688,520
2023-06-27	54.500	55.800	54.300	55.800	47.243	824,640
2023-06-26	53.750	55.950	53.500	55.000	46.566	2,657,750
2023-06-23	52.900	53.750	52.900	53.400	45.211	1,107,210
2023-06-22	53.000	53.400	52.550	52.900	44.788	2,029,830
2023-06-21	53.800	54.050	52.450	53.000	44.872	5,973,450
2023-06-20	53.150	54.300	52.800	54.300	45.973	2,630,010
2023-06-19	53.700	53.700	53.050	53.100	44.957	3,354,210
2023-06-16	54.050	54.950	53.150	53.700	45.465	5,491,280
2023-06-15	54.300	55.500	53.800	54.000	45.719	2,367,150
2023-06-14	55.400	55.800	54.300	54.300	45.973	2,961,820
2023-06-13	56.000	56.500	55.200	55.350	46.862	2,715,990
2023-06-09	56.150	57.000	55.900	56.050	47.455	2,303,790
2023-06-08	56.700	57.050	56.000	56.200	47.582	2,172,480
2023-06-07	56.850	57.250	56.400	56.700	48.005	1,601,510
2023-06-06	57.550	57.800	56.850	56.850	48.132	1,113,420
2023-06-05	58.750	58.750	57.450	57.500	48.682	597,920
2023-06-02	56.500	58.750	56.500	58.750	49.741	1,093,100
2023-06-01	57.550	57.650	56.400	56.500	47.836	882,930
2023-05-31	57.150	57.600	56.100	57.600	48.767	5,927,590
2023-05-30	58.100	58.100	57.050	57.150	48.386	2,664,500
2023-05-29	58.000	58.400	57.550	58.400	49.444	837,450
2023-05-26	58.800	58.800	57.550	58.150	49.233	1,291,270
2023-05-25	59.300	59.300	58.650	58.900	49.868	942,090
2023-05-24	59.500	59.800	59.050	59.300	50.206	973,790
2023-05-23	59.000	59.650	59.000	59.500	50.375	1,558,240
2023-05-22	59.450	59.500	58.950	59.500	50.375	1,175,070
2023-05-19	58.750	59.800	58.750	59.500	50.375	1,739,130
2023-05-18	59.150	59.350	58.750	58.750	49.741	789,830
2023-05-17	59.100	59.200	58.800	59.000	49.952	765,480
2023-05-16	58.800	59.900	58.650	59.000	49.952	1,437,100

← NewerPage 14 of 21 · 1,223 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.