Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	50.900	54.500	50.800	51.900	42.694	5,266,930
2022-08-11	50.250	52.000	50.000	50.900	41.871	5,070,160
2022-08-10	49.000	50.200	49.000	50.000	41.131	2,347,700
2022-08-09	48.900	49.400	48.450	49.300	40.555	1,604,800
2022-08-08	47.800	48.900	47.800	48.900	40.226	742,100
2022-08-05	49.150	49.600	47.700	47.700	39.239	2,052,000
2022-08-04	49.350	49.500	48.650	49.000	40.308	983,300
2022-08-03	48.900	49.450	48.100	49.000	40.308	1,551,000
2022-08-02	48.000	49.000	47.500	48.900	40.226	3,192,800
2022-08-01	48.600	48.600	47.150	47.800	39.321	1,671,600
2022-07-29	48.900	48.900	47.600	48.600	39.979	1,939,600
2022-07-28	47.000	48.900	47.000	48.900	40.226	2,391,700
2022-07-27	47.200	47.250	46.550	47.250	38.868	907,700
2022-07-26	46.550	47.200	46.500	47.150	38.786	1,101,700
2022-07-25	46.900	47.000	46.300	46.500	38.252	799,100
2022-07-22	46.650	47.150	46.500	46.700	38.416	1,405,600
2022-07-21	46.000	47.350	46.000	46.400	38.169	2,776,700
2022-07-20	45.800	46.750	45.600	45.650	37.552	2,982,400
2022-07-19	47.000	47.200	44.600	45.700	37.593	5,271,100
2022-07-18	47.100	47.500	46.500	46.900	38.581	1,703,800
2022-07-15	47.750	48.150	46.950	47.200	38.827	1,811,600
2022-07-14	47.900	47.900	47.500	47.700	39.239	3,525,600
2022-07-13	49.700	49.700	47.600	47.650	39.198	3,696,900
2022-07-12	49.400	49.700	48.800	49.700	40.884	1,356,800
2022-07-11	49.800	50.050	48.950	49.400	40.637	3,351,000
2022-07-08	48.800	50.500	48.800	49.700	40.884	3,915,100
2022-07-07	48.700	49.450	48.700	48.750	40.102	2,276,500
2022-07-06	49.100	49.850	48.550	48.550	39.938	1,396,700
2022-07-05	48.550	49.200	48.450	49.100	40.390	863,000
2022-07-04	48.000	48.800	47.800	48.000	39.485	690,100
2022-07-01	48.000	48.800	47.700	47.800	39.321	449,800
2022-06-30	49.200	49.200	47.800	47.800	39.321	1,647,900
2022-06-29	49.200	49.350	48.700	48.900	40.226	866,200
2022-06-28	49.000	49.800	48.400	49.100	40.390	1,535,400
2022-06-27	49.600	49.600	48.650	49.100	40.390	736,600
2022-06-24	48.000	49.950	47.500	49.950	41.090	1,278,400
2022-06-23	49.950	49.950	47.750	47.750	39.280	2,122,700
2022-06-22	50.350	50.350	48.500	49.500	40.719	2,092,900
2022-06-21	50.950	50.950	49.950	50.350	41.419	763,940
2022-06-20	50.500	50.900	50.150	50.900	41.871	502,890
2022-06-17	49.800	50.600	49.500	50.550	41.583	3,781,210
2022-06-16	50.600	50.600	49.850	50.400	41.460	1,002,650
2022-06-15	49.800	50.700	49.500	50.700	41.706	2,386,300
2022-06-14	50.000	50.400	49.500	49.600	40.802	4,740,670
2022-06-13	50.700	50.700	50.000	50.150	41.254	2,504,210
2022-06-10	51.650	52.600	50.750	50.850	41.830	3,628,540
2022-06-09	53.800	53.800	51.750	51.800	42.611	3,500,540
2022-06-08	54.000	54.250	53.200	53.800	44.257	1,994,280
2022-06-07	53.000	54.000	52.700	54.000	44.421	1,655,720
2022-06-06	53.000	53.300	52.200	53.000	43.598	587,590
2022-06-03	52.250	53.850	52.250	53.000	43.598	1,425,160
2022-06-02	54.000	54.300	52.800	53.000	43.598	2,564,540
2022-06-01	54.900	54.900	53.500	54.300	44.668	930,860
2022-05-31	55.000	55.000	53.750	55.000	45.244	12,065,060
2022-05-30	53.850	55.200	53.850	55.100	45.326	4,327,480
2022-05-27	52.750	53.800	52.500	53.800	44.257	1,639,560
2022-05-26	51.000	52.750	51.000	52.750	43.393	2,118,570
2022-05-25	50.400	51.500	50.250	51.000	41.953	1,322,860
2022-05-24	52.000	52.200	50.100	50.100	41.213	2,060,220
2022-05-23	52.000	52.200	51.150	52.200	42.940	2,649,090

← NewerPage 18 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.