Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	72.250	72.400	72.000	72.050	68.517	1,483,480
2026-01-22	71.500	72.250	71.450	72.250	68.708	2,404,150
2026-01-21	71.850	72.100	70.900	70.900	67.424	1,720,990
2026-01-20	71.300	71.800	70.750	71.800	68.280	2,037,860
2026-01-19	72.400	72.500	71.150	71.150	67.661	1,031,630
2026-01-16	71.500	72.400	71.150	72.400	68.850	1,782,570
2026-01-15	70.800	71.650	70.400	71.000	67.519	2,747,960
2026-01-14	71.900	71.950	70.600	70.700	67.234	3,327,190
2026-01-13	72.300	72.700	71.500	71.500	67.994	2,440,960
2026-01-12	70.300	72.450	70.300	72.350	68.803	3,793,600
2026-01-09	70.450	70.750	69.900	70.300	66.853	2,385,350
2026-01-08	70.000	71.400	69.500	69.850	66.425	2,110,000
2026-01-07	70.500	71.100	69.300	69.600	66.187	2,756,620
2026-01-06	70.500	71.000	69.600	70.000	66.568	3,698,970
2026-01-05	69.500	70.900	69.500	69.850	66.425	3,736,040
2026-01-02	68.500	69.350	68.400	69.200	65.807	941,200
2025-12-29	68.000	68.600	68.000	68.500	65.141	1,399,780
2025-12-26	67.900	68.250	67.450	67.900	64.571	378,810
2025-12-23	67.500	67.900	67.000	67.900	64.571	817,420
2025-12-22	67.200	68.300	67.050	67.500	64.190	2,374,770
2025-12-19	68.050	68.100	66.600	66.600	63.335	2,634,840
2025-12-18	68.100	68.400	67.150	68.050	64.713	1,766,010
2025-12-17	67.900	68.250	67.000	68.250	64.904	2,052,880
2025-12-16	67.450	68.400	67.150	67.900	64.571	2,364,370
2025-12-15	66.400	67.500	66.000	67.500	64.190	3,740,610
2025-12-12	66.000	66.200	65.100	65.200	62.003	2,122,630
2025-12-11	66.000	66.050	64.600	66.000	62.764	4,209,260
2025-12-10	64.500	66.150	64.050	66.000	62.764	6,400,650
2025-12-09	65.000	65.800	64.200	64.200	61.052	5,115,530
2025-12-05	66.100	66.100	64.100	65.000	61.813	4,713,060
2025-12-04	66.500	66.550	65.900	66.100	62.859	2,915,400
2025-12-03	66.350	66.650	65.750	66.500	63.239	2,071,000
2025-12-02	66.000	66.200	65.350	66.000	62.764	2,302,960
2025-12-01	66.400	67.300	65.800	65.800	62.574	3,060,020
2025-11-28	66.300	66.700	65.900	66.000	62.764	2,826,000
2025-11-27	68.600	68.600	65.750	65.750	62.526	4,445,240
2025-11-26	67.500	69.000	67.500	68.600	65.236	2,843,260
2025-11-25	69.200	69.250	66.700	66.800	63.525	5,174,020
2025-11-24	67.700	70.000	67.000	70.000	66.568	6,981,580
2025-11-21	66.950	67.800	66.750	67.600	64.286	4,850,360
2025-11-20	66.500	67.000	65.650	67.000	63.715	3,213,520
2025-11-19	64.450	66.400	64.450	66.200	62.954	4,003,080
2025-11-18	64.700	65.000	64.000	64.300	61.147	1,848,430
2025-11-17	62.200	64.700	61.950	64.500	61.338	6,870,400
2025-11-14	64.000	64.150	62.050	62.050	59.008	3,905,310
2025-11-13	65.400	65.750	63.250	63.500	60.387	4,702,390
2025-11-12	63.950	65.950	63.750	65.400	62.193	4,202,520
2025-11-11	66.000	66.150	62.750	63.300	60.196	5,901,910
2025-11-10	66.800	67.000	65.700	65.800	62.574	4,239,390
2025-11-07	68.100	68.300	66.000	66.000	62.764	2,976,480
2025-11-06	68.000	69.200	67.900	68.000	64.666	3,642,000
2025-11-05	67.000	68.000	66.750	68.000	64.666	3,478,590
2025-11-04	66.500	67.300	66.500	66.500	63.239	5,178,370
2025-11-03	68.750	68.750	66.200	66.250	63.002	7,285,410
2025-10-30	68.900	69.450	68.150	69.000	65.617	3,906,900
2025-10-29	69.000	69.800	68.800	69.000	65.617	3,049,370
2025-10-28	69.000	69.200	68.750	68.800	65.427	2,677,760
2025-10-27	70.500	70.500	68.500	69.000	65.617	2,997,520
2025-10-24	70.000	70.500	69.850	70.500	67.043	1,758,530
2025-10-23	69.800	70.000	69.150	70.000	66.568	2,001,120

← NewerPage 4 of 21 · 1,224 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.