Metropolitan Bank & Trust Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	50.100	51.500	50.000	50.900	40.815	1,522,760
2021-11-19	50.800	51.000	49.200	50.100	40.173	4,700,950
2021-11-18	51.500	51.700	50.800	50.800	40.735	1,282,840
2021-11-17	50.700	51.950	50.700	51.700	41.456	2,850,120
2021-11-16	51.000	51.500	50.350	50.650	40.614	2,209,890
2021-11-15	51.300	51.750	50.900	51.000	40.895	1,050,700
2021-11-12	51.600	52.100	51.000	51.100	40.975	3,529,080
2021-11-11	52.100	52.200	51.500	51.600	41.376	4,027,970
2021-11-10	52.200	53.700	52.100	52.300	41.937	4,893,690
2021-11-09	50.500	52.150	50.450	52.100	41.777	9,612,620
2021-11-08	49.300	51.000	49.300	50.300	40.334	5,222,700
2021-11-05	49.850	49.900	49.200	49.200	39.452	3,264,000
2021-11-04	50.000	50.000	49.700	49.850	39.973	2,281,900
2021-11-03	49.500	50.150	49.250	49.800	39.933	4,262,700
2021-11-02	48.650	50.250	48.250	49.000	39.291	3,530,300
2021-10-29	48.150	48.800	47.650	47.700	38.249	2,088,500
2021-10-28	48.700	49.200	48.000	48.100	38.570	1,814,600
2021-10-27	49.250	49.900	48.750	48.750	39.091	2,201,900
2021-10-26	49.000	49.500	48.950	49.500	39.692	1,333,700
2021-10-25	49.300	49.700	48.900	49.000	39.291	1,074,600
2021-10-22	49.700	49.700	49.100	49.300	39.532	1,028,100
2021-10-21	49.900	50.000	49.500	49.800	39.933	1,592,900
2021-10-20	49.000	49.900	49.000	49.900	40.013	2,284,100
2021-10-19	49.750	50.000	48.750	49.000	39.291	2,571,000
2021-10-18	50.200	50.200	48.700	49.800	39.933	4,144,720
2021-10-15	50.200	50.400	50.150	50.300	40.334	3,580,170
2021-10-14	49.750	50.250	49.650	50.200	40.254	7,645,200

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.