Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	70.200	70.200	69.800	70.000	66.568	628,650
2025-10-21	69.950	70.400	69.700	70.200	66.758	982,300
2025-10-20	69.850	70.400	69.500	69.950	66.520	1,142,370
2025-10-17	70.450	70.700	69.800	69.850	66.425	1,641,820
2025-10-16	70.450	70.900	70.300	70.400	66.948	1,691,570
2025-10-15	70.100	70.250	69.700	70.200	66.758	2,055,960
2025-10-14	69.800	70.500	69.400	70.000	66.568	1,305,070
2025-10-13	69.700	69.800	68.500	69.200	65.807	823,370
2025-10-10	68.100	69.800	68.100	69.800	66.378	2,186,590
2025-10-09	70.200	70.850	68.500	68.500	65.141	2,909,530
2025-10-08	70.200	70.200	69.500	70.200	66.758	1,247,550
2025-10-07	69.150	70.250	69.000	69.900	66.473	1,233,020
2025-10-06	70.100	70.850	69.100	69.100	65.712	1,512,690
2025-10-03	70.250	70.250	69.600	70.000	66.568	1,053,040
2025-10-02	69.200	70.300	68.350	70.300	66.853	1,564,350
2025-10-01	68.200	69.400	68.150	69.200	65.807	1,570,800
2025-09-30	69.100	69.300	68.000	68.000	64.666	2,784,460
2025-09-29	69.300	69.850	69.000	69.100	65.712	805,620
2025-09-26	69.800	69.800	68.600	69.400	65.997	658,420
2025-09-25	68.850	69.300	68.600	69.000	65.617	1,878,090
2025-09-24	68.600	68.950	68.050	68.500	65.141	1,307,690
2025-09-23	70.200	70.300	68.000	68.000	64.666	2,388,440
2025-09-22	71.500	71.550	70.000	70.000	66.568	1,320,230
2025-09-19	69.200	71.500	69.050	71.500	67.994	3,982,180
2025-09-18	68.700	69.350	68.700	68.850	65.474	2,513,800
2025-09-17	68.600	69.200	68.550	68.650	65.284	2,169,720
2025-09-16	68.000	68.700	67.550	68.600	65.236	2,627,420
2025-09-15	68.550	68.900	67.500	67.500	64.190	2,819,870
2025-09-12	69.050	69.400	68.550	68.550	65.189	1,198,800
2025-09-11	69.350	69.500	68.850	69.000	65.617	1,355,320
2025-09-10	69.050	69.600	68.350	68.900	65.522	1,573,860
2025-09-09	68.300	69.100	68.000	69.000	65.617	1,831,780
2025-09-08	69.750	69.850	68.000	68.000	64.666	5,376,190
2025-09-05	71.200	71.200	69.300	69.500	66.092	5,592,550
2025-09-04	71.500	71.950	71.400	71.650	66.710	904,120
2025-09-03	70.650	71.700	70.650	71.200	66.292	2,170,220
2025-09-02	71.400	71.400	70.650	71.200	66.292	1,566,650
2025-09-01	70.500	71.450	70.000	71.400	66.478	978,860
2025-08-29	71.200	71.200	70.000	70.000	65.174	1,755,510
2025-08-28	71.650	72.250	70.200	70.200	65.360	2,382,000
2025-08-27	71.800	71.900	71.400	71.400	66.478	2,688,920
2025-08-26	71.400	72.200	70.600	71.800	66.850	3,929,140
2025-08-22	70.950	71.550	70.400	71.250	66.338	1,665,550
2025-08-20	70.350	71.300	70.350	70.950	66.059	1,976,920
2025-08-19	70.550	70.850	70.150	70.200	65.360	1,393,850
2025-08-18	71.250	71.450	70.300	70.500	65.640	1,855,270
2025-08-15	71.400	71.700	70.400	71.000	66.105	3,223,370
2025-08-14	70.600	72.250	70.600	71.150	66.245	3,322,640
2025-08-13	70.800	71.100	70.300	70.500	65.640	3,861,750
2025-08-12	70.300	70.800	70.000	70.550	65.686	2,345,540
2025-08-11	71.500	72.500	70.000	70.100	65.267	3,699,470
2025-08-08	71.500	72.100	71.000	71.000	66.105	2,777,660
2025-08-07	72.000	72.450	71.300	71.500	66.571	2,718,570
2025-08-06	72.900	73.450	71.900	71.900	66.943	4,033,040
2025-08-05	74.500	74.500	72.700	72.900	67.874	1,829,660
2025-08-04	72.700	74.500	72.700	74.500	69.364	1,374,430
2025-08-01	74.200	74.200	72.150	72.700	67.688	1,643,910
2025-07-31	73.450	74.200	72.450	74.200	69.085	3,149,850
2025-07-30	73.000	73.400	72.800	73.400	68.340	1,386,770
2025-07-29	73.000	73.900	73.000	73.000	67.967	1,215,460

← NewerPage 5 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.