Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	60.500	60.950	59.100	59.100	50.037	1,053,700
2023-05-11	60.200	60.800	60.100	60.500	51.222	1,043,220
2023-05-10	59.950	60.200	59.800	60.200	50.968	1,289,610
2023-05-09	60.300	61.000	59.950	59.950	50.756	964,060
2023-05-08	60.700	61.500	60.300	60.300	51.053	2,100,090
2023-05-05	59.000	60.300	59.000	60.300	51.053	2,533,090
2023-05-04	59.100	59.550	59.000	59.000	49.952	517,740
2023-05-03	59.300	59.500	58.900	59.500	50.375	1,287,550
2023-05-02	58.900	59.700	58.800	59.400	50.291	1,211,230
2023-04-28	58.500	59.450	58.500	58.600	49.614	2,333,990
2023-04-27	58.300	59.200	58.300	58.400	49.444	444,990
2023-04-26	59.700	60.000	58.150	58.250	49.317	1,809,900
2023-04-25	60.000	60.750	59.700	60.000	50.799	988,190
2023-04-24	58.350	60.400	58.100	60.000	50.799	3,030,270
2023-04-20	58.200	58.500	57.650	58.500	49.529	1,547,370
2023-04-19	58.400	58.400	57.400	58.400	49.444	1,198,510
2023-04-18	57.350	58.400	57.350	58.400	49.444	1,390,180
2023-04-17	58.450	58.450	57.300	57.300	48.513	1,350,840
2023-04-14	58.000	58.500	58.000	58.450	49.487	1,166,750
2023-04-13	58.350	58.500	57.700	58.200	49.275	748,770
2023-04-12	58.300	58.500	57.550	58.350	49.402	1,974,540
2023-04-11	57.550	58.450	57.550	58.300	49.360	2,554,190
2023-04-05	58.200	59.000	57.550	57.550	48.725	500,040
2023-04-04	58.600	58.750	57.400	58.200	49.275	1,463,580
2023-04-03	58.500	58.600	57.850	58.600	49.614	1,080,180
2023-03-31	58.500	58.550	57.500	58.500	49.529	1,662,260
2023-03-30	58.000	58.550	57.800	58.500	49.529	895,490
2023-03-29	57.750	58.350	57.000	58.350	49.402	1,799,600
2023-03-28	57.850	58.250	57.000	57.000	48.259	1,648,340
2023-03-27	57.500	58.050	57.500	57.900	49.021	911,810
2023-03-24	57.200	58.500	57.200	58.500	49.529	1,856,980
2023-03-23	57.800	57.800	57.000	57.200	48.428	981,510
2023-03-22	58.500	59.000	57.100	57.100	48.344	1,326,800
2023-03-21	57.500	59.150	57.200	58.500	49.529	4,471,780
2023-03-20	57.800	58.000	56.050	58.000	49.106	1,104,050
2023-03-17	56.500	57.600	56.500	57.400	48.598	3,971,130
2023-03-16	56.000	56.400	55.100	56.000	47.412	3,282,180
2023-03-15	57.100	57.900	56.750	57.000	48.259	2,551,300
2023-03-14	57.800	57.800	55.100	57.000	48.259	4,597,970
2023-03-13	59.650	59.800	59.050	59.400	49.614	1,747,020
2023-03-10	60.100	60.100	59.500	59.700	49.864	777,780
2023-03-09	61.500	61.500	60.100	60.100	50.198	2,149,780
2023-03-08	59.050	61.650	58.850	61.650	51.493	2,172,910
2023-03-07	60.050	60.300	59.000	59.000	49.279	2,278,520
2023-03-06	59.500	60.150	59.450	59.950	50.073	1,834,590
2023-03-03	59.150	60.000	59.150	59.200	49.446	2,640,070
2023-03-02	61.300	61.300	58.600	58.800	49.112	5,644,500
2023-03-01	58.400	61.350	58.300	61.350	51.242	3,759,630
2023-02-28	59.500	60.700	58.200	58.200	48.611	7,230,770
2023-02-27	59.200	59.900	59.100	59.900	50.031	2,869,590
2023-02-23	60.700	60.700	58.900	58.900	49.196	5,339,710
2023-02-22	61.500	61.500	59.850	60.200	50.282	3,446,540
2023-02-21	59.850	61.700	59.800	61.700	51.535	1,740,480
2023-02-20	60.500	60.850	59.700	59.950	50.073	834,220
2023-02-17	61.400	61.400	60.000	60.000	50.115	1,262,620
2023-02-16	62.500	62.500	60.700	61.000	50.950	2,743,790
2023-02-15	61.950	62.600	61.650	62.500	52.203	4,647,470
2023-02-14	61.400	62.000	61.150	61.950	51.743	6,029,910
2023-02-13	61.300	61.400	60.200	61.400	51.284	5,375,380
2023-02-10	60.000	61.350	59.800	61.350	51.242	2,593,550

← NewerPage 15 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.