Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	73.000	73.900	73.000	73.000	67.967	1,215,460
2025-07-28	73.200	73.400	72.300	73.000	67.967	1,507,510
2025-07-25	73.250	73.500	72.900	73.100	68.061	1,731,980
2025-07-24	73.000	73.500	72.850	73.250	68.200	1,280,760
2025-07-23	72.850	73.250	72.650	73.000	67.967	1,275,380
2025-07-22	72.900	73.250	72.550	72.850	67.828	1,710,380
2025-07-21	72.900	72.950	72.200	72.900	67.874	1,770,050
2025-07-18	71.900	72.900	71.450	72.900	67.874	1,944,980
2025-07-17	72.400	72.400	71.100	71.450	66.524	1,982,390
2025-07-16	72.300	72.350	71.400	71.650	66.710	3,007,240
2025-07-15	72.200	72.850	72.200	72.250	67.269	987,330
2025-07-14	73.500	73.700	72.050	72.050	67.083	1,990,310
2025-07-11	73.300	73.600	72.700	73.050	68.014	1,292,840
2025-07-10	73.750	74.350	72.300	72.300	67.316	1,326,090
2025-07-09	73.100	74.500	73.100	73.800	68.712	2,541,270
2025-07-08	71.800	73.700	71.550	73.700	68.619	4,170,830
2025-07-07	71.700	71.800	71.050	71.500	66.571	2,546,160
2025-07-04	71.500	71.800	71.050	71.150	66.245	2,090,570
2025-07-03	71.100	72.150	71.050	71.500	66.571	2,260,140
2025-07-02	72.000	72.450	71.000	71.000	66.105	4,056,620
2025-07-01	72.650	72.850	71.800	72.000	67.036	1,724,900
2025-06-30	72.800	72.950	72.500	72.500	67.502	4,322,290
2025-06-27	72.800	73.000	72.600	72.750	67.735	2,243,270
2025-06-26	72.750	73.000	72.600	72.750	67.735	905,800
2025-06-25	72.800	73.150	72.700	72.750	67.735	1,741,240
2025-06-24	72.000	73.150	72.000	72.500	67.502	3,310,850
2025-06-23	72.050	72.400	70.500	71.000	66.105	3,879,140
2025-06-20	73.000	73.100	72.000	72.950	67.921	1,869,290
2025-06-19	73.050	73.800	72.900	73.100	68.061	696,010
2025-06-18	73.950	74.000	72.950	73.050	68.014	876,540
2025-06-17	74.400	74.400	73.350	73.900	68.805	1,593,300
2025-06-16	73.000	74.600	72.600	74.600	69.457	1,013,320
2025-06-13	72.500	74.250	72.450	73.900	68.805	2,385,350
2025-06-11	73.150	74.400	72.600	72.600	67.595	2,291,510
2025-06-10	74.000	74.500	72.800	73.000	67.967	2,678,700
2025-06-09	75.000	75.000	73.500	73.900	68.805	1,271,880
2025-06-05	74.050	75.000	73.550	75.000	69.830	1,995,120
2025-06-04	76.200	76.200	74.000	74.550	69.411	4,716,360
2025-06-03	74.700	76.300	74.600	76.200	70.947	3,332,560
2025-06-02	74.750	75.500	74.050	74.650	69.504	3,309,800
2025-05-30	76.500	76.500	73.550	73.550	68.479	4,488,410
2025-05-29	75.900	76.800	75.300	76.800	71.505	2,787,900
2025-05-28	74.800	76.650	74.800	75.200	70.016	1,878,030
2025-05-27	75.200	75.900	74.200	74.700	69.550	1,716,640
2025-05-26	75.000	75.200	74.200	75.000	69.830	1,200,870
2025-05-23	72.950	75.300	72.950	75.200	70.016	1,760,390
2025-05-22	75.300	75.950	72.500	72.950	67.921	8,017,300
2025-05-21	76.400	76.700	75.300	75.300	70.109	2,013,250
2025-05-20	77.100	77.950	75.550	75.550	70.342	2,367,910
2025-05-19	77.550	77.550	76.500	77.000	71.692	2,737,670
2025-05-16	77.950	78.000	76.750	77.600	72.250	1,890,000
2025-05-15	79.500	80.000	78.000	78.000	72.623	2,918,470
2025-05-14	80.500	80.500	79.200	79.600	74.112	3,821,370
2025-05-13	78.800	80.600	78.500	80.500	74.950	4,929,720
2025-05-09	76.900	78.000	76.850	78.000	72.623	2,985,160
2025-05-08	76.300	78.050	76.300	76.850	71.552	3,626,260
2025-05-07	76.900	77.150	76.100	76.200	70.947	2,804,470
2025-05-06	76.400	77.150	76.100	76.100	70.854	2,399,510
2025-05-05	76.700	77.000	75.550	76.400	71.133	2,861,390
2025-05-02	76.200	77.000	75.550	76.700	71.412	2,767,000

← NewerPage 6 of 21 · 1,225 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.