Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	60.300	60.600	59.700	60.000	48.112	2,080,240
2022-02-18	60.200	60.600	59.650	60.300	48.352	3,285,430
2022-02-17	59.550	60.650	59.550	60.200	48.272	2,162,690
2022-02-16	59.000	60.000	59.000	59.700	47.871	2,356,240
2022-02-15	59.600	59.750	58.100	58.800	47.150	3,760,010
2022-02-14	59.200	60.200	58.850	59.500	47.711	1,822,200
2022-02-11	59.800	60.000	58.300	59.000	47.310	4,311,690
2022-02-10	59.700	60.900	59.700	59.800	47.951	2,970,560
2022-02-09	59.850	61.000	59.600	59.700	47.871	4,285,690
2022-02-08	59.600	60.900	59.600	59.900	48.032	2,875,390
2022-02-07	59.600	63.500	59.300	59.300	47.550	12,238,850
2022-02-04	59.450	59.850	59.450	59.450	47.671	1,614,950
2022-02-03	59.750	59.900	59.350	59.400	47.631	2,487,290
2022-02-02	59.000	59.850	58.950	59.550	47.751	3,505,810
2022-01-31	57.800	59.250	57.800	58.900	47.230	4,874,670
2022-01-28	57.950	58.000	57.050	57.550	46.147	3,821,530
2022-01-27	56.000	58.300	56.000	58.000	46.508	3,574,460
2022-01-26	56.250	56.250	55.700	56.000	44.904	2,803,640
2022-01-25	57.000	57.300	56.250	56.250	45.105	2,926,160
2022-01-24	57.300	57.350	56.900	57.000	45.706	2,557,850
2022-01-21	58.150	58.150	57.050	57.300	45.947	5,857,530
2022-01-20	58.000	58.500	57.150	58.200	46.668	1,521,930
2022-01-19	58.000	58.500	57.250	58.000	46.508	2,495,630
2022-01-18	57.600	58.900	57.600	58.900	47.230	994,290
2022-01-17	57.800	58.400	57.500	57.500	46.107	2,331,470
2022-01-14	59.000	59.000	57.300	57.800	46.348	6,789,400
2022-01-13	57.700	59.200	57.650	59.200	47.470	6,477,920
2022-01-12	55.800	57.700	55.800	57.700	46.267	5,718,050
2022-01-11	55.000	56.500	55.000	55.800	44.744	5,759,840
2022-01-10	53.100	55.200	52.400	55.200	44.263	5,396,570
2022-01-07	53.250	53.500	52.800	53.500	42.900	2,049,090
2022-01-06	53.850	53.850	52.900	53.500	42.900	1,923,370
2022-01-05	53.500	54.500	52.700	54.000	43.301	6,326,950
2022-01-03	54.000	54.800	52.900	54.000	43.301	6,665,790
2021-12-31	55.800	56.150	54.100	55.700	44.664	4,646,300
2021-12-29	55.000	57.100	54.850	57.000	45.706	11,127,280
2021-12-28	54.600	55.000	54.600	55.000	44.102	4,033,080
2021-12-27	54.600	55.000	53.650	55.000	44.102	1,033,870
2021-12-24	54.900	54.900	54.300	54.600	43.782	972,330
2021-12-23	53.000	55.300	52.950	55.000	44.102	9,857,310
2021-12-22	53.000	53.100	52.200	53.100	42.579	2,781,740
2021-12-21	52.900	53.200	52.500	52.950	42.459	7,783,370
2021-12-20	53.000	53.150	52.050	52.900	42.419	3,123,150
2021-12-17	52.200	53.000	51.800	53.000	42.499	4,488,000
2021-12-16	50.150	52.700	50.150	52.600	42.178	7,786,230
2021-12-15	51.800	51.800	50.050	50.100	40.173	4,348,680
2021-12-14	51.050	53.000	50.500	52.150	41.817	7,802,930
2021-12-13	51.500	51.500	50.750	50.900	40.815	1,150,960
2021-12-10	51.950	51.950	50.750	51.500	41.296	2,502,200
2021-12-09	50.550	52.400	49.800	52.000	41.697	9,713,810
2021-12-07	50.450	51.000	50.300	50.550	40.534	1,706,210
2021-12-06	49.450	51.000	49.000	51.000	40.895	3,363,700
2021-12-03	48.900	49.800	48.900	49.500	39.692	2,227,100
2021-12-02	49.050	50.300	48.600	48.750	39.091	5,095,800
2021-12-01	49.800	50.850	49.000	49.750	39.893	6,625,700
2021-11-29	48.000	49.900	47.000	49.900	40.013	7,465,500
2021-11-26	50.550	50.800	49.850	49.900	40.013	4,289,260
2021-11-25	51.500	51.500	50.500	50.500	40.494	2,753,710
2021-11-24	52.000	53.000	51.550	51.550	41.336	3,160,370
2021-11-23	50.900	52.000	50.150	52.000	41.697	2,702,480

← NewerPage 20 of 21 · 1,227 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.