Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	52.050	52.050	51.600	51.900	43.349	499,920
2022-11-09	52.250	52.350	51.500	52.250	43.642	899,080
2022-11-08	52.200	53.500	51.500	52.000	43.433	2,124,220
2022-11-07	52.000	52.200	51.650	52.200	43.600	1,202,050
2022-11-04	52.000	52.150	51.100	52.150	43.558	927,060
2022-11-03	51.950	52.150	51.050	52.150	43.558	726,270
2022-11-02	51.600	52.150	51.400	52.150	43.558	1,799,320
2022-10-28	51.950	51.950	51.150	51.700	43.182	785,540
2022-10-27	51.200	51.950	51.200	51.950	43.391	1,792,120
2022-10-26	52.050	52.150	51.200	51.200	42.765	1,134,160
2022-10-25	51.300	52.000	51.200	52.000	43.433	1,724,930
2022-10-24	51.100	52.200	51.000	51.300	42.848	1,293,120
2022-10-21	51.400	51.400	50.200	51.100	42.681	1,222,130
2022-10-20	51.000	51.850	50.300	51.300	42.848	3,662,790
2022-10-19	51.900	51.900	50.150	51.000	42.597	1,475,840
2022-10-18	49.750	51.900	49.500	51.900	43.349	1,683,700
2022-10-17	49.750	50.550	48.750	49.500	41.345	660,370
2022-10-14	49.700	50.900	49.500	50.050	41.804	1,399,200
2022-10-13	48.650	49.350	48.500	49.150	41.052	1,267,200
2022-10-12	48.700	49.200	48.500	48.700	40.676	712,400
2022-10-11	48.800	49.200	48.500	48.500	40.509	465,000
2022-10-10	49.850	49.850	48.500	48.500	40.509	730,780
2022-10-07	51.000	51.000	50.100	50.100	41.846	187,580
2022-10-06	51.000	51.600	50.500	51.000	42.597	2,188,900
2022-10-05	51.100	51.700	50.250	50.950	42.556	2,490,020
2022-10-04	49.000	50.800	48.900	50.400	42.096	1,144,800
2022-10-03	47.800	48.450	47.550	48.400	40.426	431,100
2022-09-30	48.450	49.000	47.800	48.500	40.509	1,761,000
2022-09-29	48.800	49.450	48.650	48.800	40.760	2,055,400
2022-09-28	48.600	49.500	48.250	48.500	40.509	1,082,900
2022-09-27	51.000	51.350	48.550	48.550	40.551	3,215,360
2022-09-23	52.000	52.100	51.600	51.850	43.307	4,896,760
2022-09-22	51.050	52.000	50.200	52.000	43.433	1,210,510
2022-09-21	52.500	52.500	51.050	51.050	42.639	1,179,590
2022-09-20	52.900	53.250	52.500	52.900	44.184	1,004,790
2022-09-19	53.500	53.500	51.450	52.900	44.184	2,691,130
2022-09-16	52.600	53.600	52.450	53.600	44.769	2,505,750
2022-09-15	52.400	53.400	52.400	52.550	43.892	1,464,060
2022-09-14	52.500	53.100	52.000	52.350	43.725	2,913,730
2022-09-13	54.000	54.000	53.500	54.000	45.103	1,793,990
2022-09-12	53.000	54.950	52.900	54.000	45.103	3,674,530
2022-09-09	52.000	53.250	52.000	53.000	44.268	1,232,640
2022-09-08	52.500	52.500	51.800	52.400	43.767	983,560
2022-09-07	53.350	53.400	51.650	51.650	43.140	1,314,780
2022-09-06	52.300	53.850	52.150	53.500	44.686	3,479,720
2022-09-05	52.400	53.150	52.350	52.900	43.516	1,448,540
2022-09-02	51.800	52.750	51.800	52.400	43.105	1,357,470
2022-09-01	53.050	53.650	51.500	51.500	42.365	1,401,940
2022-08-31	53.450	53.450	52.600	52.600	43.269	3,988,500
2022-08-30	52.100	53.450	52.000	53.450	43.969	1,099,280
2022-08-26	52.800	53.800	52.800	53.450	43.969	942,840
2022-08-25	52.500	53.300	52.500	52.700	43.352	779,800
2022-08-24	51.800	52.900	51.450	52.000	42.776	813,000
2022-08-23	51.800	52.000	51.100	52.000	42.776	1,759,560
2022-08-22	53.400	53.400	51.800	52.100	42.858	1,244,260
2022-08-19	53.000	53.700	52.800	53.500	44.010	1,391,110
2022-08-18	51.800	53.850	51.600	53.000	43.598	1,911,080
2022-08-17	53.500	53.500	52.300	52.400	43.105	1,679,480
2022-08-16	51.500	53.900	51.500	53.500	44.010	3,113,950
2022-08-15	51.900	52.450	51.250	51.500	42.365	1,487,120

← NewerPage 17 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.