Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	66.500	66.900	66.300	66.550	65.035	1,704,200
2026-07-21	66.250	66.950	66.250	66.500	64.986	1,451,030
2026-07-20	66.500	67.050	66.100	66.250	64.742	2,203,180
2026-07-17	66.600	67.450	66.500	66.500	64.986	2,414,790
2026-07-16	66.700	67.550	66.400	66.400	64.889	1,502,380
2026-07-15	66.000	66.750	66.000	66.550	65.035	1,208,190
2026-07-14	65.150	66.100	65.100	65.700	64.205	1,300,850
2026-07-13	65.400	66.150	65.150	65.150	63.667	1,310,860
2026-07-10	65.450	65.850	65.150	65.150	63.667	2,906,170
2026-07-09	66.250	66.500	65.050	65.100	63.618	2,395,760
2026-07-08	66.000	67.250	66.000	66.500	64.986	1,774,970
2026-07-07	66.850	67.400	66.200	66.200	64.693	2,633,470
2026-07-06	66.350	68.100	66.350	66.500	64.986	2,395,120
2026-07-03	65.950	66.650	65.900	66.300	64.791	720,840
2026-07-02	65.450	66.450	65.450	65.500	64.009	1,148,010
2026-07-01	65.500	65.700	65.000	65.300	63.814	1,209,680
2026-06-30	66.900	66.900	65.000	65.000	63.521	3,550,030
2026-06-29	65.800	67.000	65.400	67.000	65.475	943,650
2026-06-26	66.050	66.450	65.150	65.900	64.400	1,588,370
2026-06-25	65.600	67.250	65.600	65.650	64.156	1,637,490
2026-06-24	66.500	66.500	65.500	65.500	64.009	2,373,030
2026-06-23	66.950	67.100	66.200	66.600	65.084	1,436,350
2026-06-22	66.300	67.000	65.350	67.000	65.475	2,052,730
2026-06-19	66.800	67.400	66.000	66.000	64.498	3,358,160
2026-06-18	67.500	67.500	65.850	66.700	65.182	1,155,670
2026-06-17	66.450	67.950	65.900	67.500	65.964	3,000,700
2026-06-16	66.150	66.650	65.000	66.500	64.986	2,831,040
2026-06-15	64.100	65.500	64.000	65.500	64.009	6,343,410
2026-06-11	64.000	64.050	62.900	63.000	61.566	3,686,220
2026-06-10	63.050	64.350	62.850	64.000	62.543	1,885,260
2026-06-09	63.650	63.650	62.900	62.900	61.468	3,898,510
2026-06-08	64.000	64.800	63.100	63.100	61.664	2,525,650
2026-06-05	64.000	65.000	63.500	64.400	62.934	2,337,650
2026-06-04	63.400	64.500	63.200	63.800	62.348	2,270,560
2026-06-03	64.750	64.950	63.000	63.000	61.566	4,850,770
2026-06-02	64.000	65.200	63.850	64.750	63.276	1,934,510
2026-06-01	63.700	64.450	63.500	63.500	62.055	4,845,930
2026-05-29	64.000	64.300	63.500	63.500	62.055	9,306,910
2026-05-28	64.200	64.600	63.800	63.850	62.397	3,013,730
2026-05-26	64.700	64.700	63.900	64.150	62.690	2,239,240
2026-05-25	65.100	65.800	63.700	64.800	63.325	2,272,710
2026-05-22	63.400	66.000	63.250	66.000	64.498	4,030,920
2026-05-21	63.500	64.050	63.000	63.000	61.566	3,254,210
2026-05-20	64.250	64.750	63.050	63.350	61.908	5,783,310
2026-05-19	65.750	65.750	63.800	63.800	62.348	3,550,050
2026-05-18	65.700	66.000	65.050	65.500	64.009	1,355,420
2026-05-15	65.950	66.300	65.500	65.700	64.205	1,418,440
2026-05-14	66.350	66.350	65.500	65.850	64.351	1,065,560
2026-05-13	65.850	66.450	65.000	66.350	64.840	3,622,940
2026-05-12	65.750	66.300	65.500	65.850	64.351	2,268,450
2026-05-11	65.850	66.800	65.450	65.700	64.205	1,770,090
2026-05-08	65.600	66.000	65.000	65.000	63.521	3,347,100
2026-05-07	64.900	66.250	64.800	66.100	64.595	2,386,620
2026-05-06	64.900	65.200	64.050	64.050	62.592	2,486,240
2026-05-05	66.300	66.400	64.200	64.200	62.739	3,808,410
2026-05-04	67.000	67.700	66.200	66.300	64.791	2,406,560
2026-04-30	66.700	67.000	66.400	67.000	65.475	1,962,510
2026-04-29	67.150	67.450	66.600	66.600	65.084	1,662,680
2026-04-28	68.050	68.050	66.050	67.000	65.475	5,386,530
2026-04-27	67.500	68.950	66.850	68.500	66.941	2,115,560

← NewerPage 2 of 3 · 125 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.