Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	59.800	61.450	59.700	60.200	50.282	5,337,120
2023-02-08	58.900	60.400	58.550	59.800	49.948	3,935,560
2023-02-07	59.000	59.550	58.500	58.700	49.029	1,563,410
2023-02-06	59.600	59.650	58.950	59.500	49.697	2,548,900
2023-02-03	59.600	59.800	59.600	59.800	49.948	6,495,770
2023-02-02	59.500	59.800	59.400	59.600	49.781	2,605,380
2023-02-01	57.350	59.600	57.350	59.500	49.697	3,484,250
2023-01-31	59.200	59.200	57.250	57.250	47.818	5,018,990
2023-01-30	58.600	59.300	58.350	59.300	49.530	2,284,600
2023-01-27	58.550	58.950	58.550	58.800	49.112	2,516,690
2023-01-26	58.900	59.050	58.550	58.550	48.904	1,237,430
2023-01-25	59.000	59.100	58.750	58.900	49.196	1,182,040
2023-01-24	58.700	59.350	58.600	58.900	49.196	1,899,550
2023-01-23	58.000	58.800	58.000	58.700	49.029	1,714,110
2023-01-20	59.450	59.450	57.800	57.800	48.277	3,228,660
2023-01-19	59.400	59.700	59.100	59.450	49.655	1,562,580
2023-01-18	59.200	59.950	58.050	59.800	49.948	3,431,060
2023-01-17	58.550	59.450	57.800	59.200	49.446	1,987,690
2023-01-16	58.950	59.600	58.450	58.550	48.904	4,037,050
2023-01-13	57.450	59.000	56.900	59.000	49.279	4,712,190
2023-01-12	57.300	57.450	56.900	57.350	47.901	1,225,580
2023-01-11	57.000	57.400	56.600	57.300	47.860	2,139,740
2023-01-10	57.000	57.250	56.300	57.200	47.776	1,598,120
2023-01-09	57.000	57.500	56.900	57.400	47.943	3,176,530
2023-01-06	56.000	57.000	56.000	56.900	47.525	3,061,770
2023-01-05	55.300	56.300	55.300	56.250	46.982	2,071,760
2023-01-04	55.600	56.950	54.700	54.700	45.688	1,635,310
2023-01-03	54.100	55.850	54.100	55.300	46.189	955,410
2022-12-29	54.700	54.850	54.000	54.000	45.103	1,146,450
2022-12-28	54.700	55.000	54.300	54.800	45.771	779,880
2022-12-27	54.800	55.350	54.500	54.600	45.604	171,400
2022-12-23	56.300	56.300	54.950	54.950	45.897	816,680
2022-12-22	55.800	56.400	55.500	56.300	47.024	2,105,620
2022-12-21	54.150	55.800	54.150	55.800	46.607	2,026,460
2022-12-20	54.050	54.500	53.950	54.500	45.521	751,890
2022-12-19	55.450	55.450	53.800	54.900	45.855	1,796,070
2022-12-16	53.900	55.550	53.750	55.550	46.398	3,253,980
2022-12-15	54.700	55.200	54.000	54.000	45.103	868,790
2022-12-14	54.100	55.100	53.900	55.100	46.022	3,248,520
2022-12-13	55.000	55.500	53.400	54.000	45.103	4,953,060
2022-12-12	55.000	55.550	54.100	55.000	45.938	2,198,750
2022-12-09	55.000	55.500	55.000	55.000	45.938	1,187,510
2022-12-07	55.600	55.850	54.900	55.000	45.938	1,960,720
2022-12-06	53.800	55.950	53.700	55.600	46.440	1,937,110
2022-12-05	54.100	55.350	53.800	53.800	44.936	2,000,310
2022-12-02	56.650	56.650	54.000	54.000	45.103	3,044,970
2022-12-01	57.200	57.300	56.050	56.700	47.358	1,951,590
2022-11-29	56.700	57.300	55.550	57.300	47.860	7,833,810
2022-11-28	55.950	57.250	55.200	57.250	47.818	4,409,090
2022-11-25	54.300	56.250	54.150	56.150	46.899	6,875,550
2022-11-24	53.750	54.450	53.350	54.200	45.270	4,571,660
2022-11-23	53.000	53.750	52.800	53.750	44.894	2,931,680
2022-11-22	51.800	53.000	51.750	53.000	44.268	3,425,220
2022-11-21	51.900	51.900	51.000	51.700	43.182	1,462,480
2022-11-18	50.550	52.050	50.550	51.650	43.140	2,945,960
2022-11-17	51.000	51.450	50.200	50.200	41.929	2,048,590
2022-11-16	52.000	52.150	50.900	51.000	42.597	3,862,870
2022-11-15	51.050	52.200	50.900	52.000	43.433	1,181,380
2022-11-14	52.100	52.200	51.200	51.200	42.765	2,605,510
2022-11-11	53.000	53.000	51.900	52.000	43.433	2,024,740

← NewerPage 16 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.