Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	52.000	52.200	51.150	52.200	42.940	2,649,090
2022-05-20	51.000	52.200	51.000	52.200	42.940	2,911,580
2022-05-19	51.950	52.400	50.900	50.900	41.871	1,638,920
2022-05-18	51.500	52.650	50.450	52.250	42.982	2,469,600
2022-05-17	50.050	51.500	49.500	51.500	42.365	2,257,680
2022-05-16	50.000	50.700	49.500	50.000	41.131	1,507,700
2022-05-13	50.900	52.250	49.000	49.000	40.308	3,804,680
2022-05-12	51.800	52.950	50.800	50.800	41.789	2,721,620
2022-05-11	52.000	52.900	51.750	51.950	42.735	1,770,260
2022-05-10	50.500	52.900	50.000	52.900	43.516	3,193,370
2022-05-06	52.400	53.800	52.150	52.850	43.475	2,347,210
2022-05-05	52.150	53.350	52.150	53.350	43.886	1,681,530
2022-05-04	50.300	52.000	50.300	52.000	42.776	2,420,110
2022-05-02	51.800	51.800	49.200	50.050	41.172	4,633,400
2022-04-29	53.000	53.450	51.000	51.100	42.036	3,526,360
2022-04-28	53.000	53.200	52.450	52.750	43.393	2,399,590
2022-04-27	54.100	54.200	53.000	53.000	43.598	2,469,030
2022-04-26	55.350	55.350	54.100	54.100	44.503	1,955,420
2022-04-25	55.300	55.500	54.100	55.500	45.655	1,515,650
2022-04-22	55.850	55.850	54.500	55.400	45.573	867,020
2022-04-21	55.200	56.200	54.800	56.000	46.066	1,889,510
2022-04-20	53.900	55.200	53.900	55.200	45.408	1,628,700
2022-04-19	54.250	54.700	53.600	53.600	44.092	1,735,860
2022-04-18	54.950	54.950	54.000	54.100	44.503	557,710
2022-04-13	54.000	55.000	54.000	55.000	45.244	856,520
2022-04-12	55.000	55.000	53.850	53.850	44.298	1,698,390
2022-04-11	55.000	55.200	54.600	55.000	45.244	468,110
2022-04-08	54.350	55.000	54.250	54.500	44.832	1,189,970
2022-04-07	56.600	56.700	54.050	54.050	44.462	3,219,470
2022-04-06	56.500	56.850	55.750	56.850	46.766	2,458,340
2022-04-05	56.900	56.950	56.050	56.950	46.848	1,025,190
2022-04-04	55.900	56.900	55.900	56.900	46.807	1,666,770
2022-04-01	56.500	56.850	55.750	56.000	46.066	1,997,790
2022-03-31	55.750	57.000	55.700	57.000	46.889	4,283,310
2022-03-30	54.600	55.900	54.600	55.650	45.778	3,850,290
2022-03-29	54.700	54.800	53.600	54.400	44.750	1,087,330
2022-03-28	54.600	54.600	53.500	54.400	44.750	1,359,810
2022-03-25	53.650	54.750	53.150	54.550	44.874	2,413,310
2022-03-24	53.850	54.250	52.950	52.950	43.557	5,769,070
2022-03-23	54.000	54.100	53.050	53.950	44.380	1,795,990
2022-03-22	52.300	54.200	52.300	54.200	44.586	2,365,360
2022-03-21	53.550	53.550	52.100	52.100	42.858	3,720,760
2022-03-18	53.850	54.500	52.550	52.800	43.434	3,952,580
2022-03-17	53.250	54.550	53.050	54.200	44.586	6,006,430
2022-03-16	53.000	53.250	52.050	52.250	42.982	5,680,560
2022-03-15	52.150	53.250	50.550	53.000	43.598	5,167,990
2022-03-14	54.000	54.000	51.650	52.000	42.776	4,005,350
2022-03-11	55.200	55.700	55.200	55.500	44.503	3,620,880
2022-03-10	54.600	55.600	54.600	55.050	44.143	5,329,090
2022-03-09	52.500	54.350	52.500	53.750	43.100	6,138,670
2022-03-08	55.200	55.200	52.500	52.500	42.098	10,410,220
2022-03-07	58.000	58.000	55.300	55.300	44.343	8,371,320
2022-03-04	57.900	58.600	57.450	58.150	46.628	2,676,910
2022-03-03	57.100	58.150	57.100	57.500	46.107	2,110,170
2022-03-02	58.500	58.500	57.100	57.100	45.786	4,079,700
2022-03-01	58.200	59.150	57.800	58.000	46.508	5,297,130
2022-02-28	59.050	59.550	57.100	57.100	45.786	7,083,030
2022-02-24	60.500	60.850	58.700	59.500	47.711	11,343,510
2022-02-23	60.200	60.500	59.400	59.850	47.991	5,140,290
2022-02-22	60.000	60.750	59.400	60.750	48.713	1,433,990

← NewerPage 19 of 21 · 1,222 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.