Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	72.400	76.900	72.400	76.900	71.599	8,520,550
2025-04-29	72.500	73.000	71.700	72.200	67.223	1,223,940
2025-04-28	73.000	73.000	72.100	72.350	67.362	1,822,280
2025-04-25	73.000	74.050	72.800	73.000	67.967	3,899,710
2025-04-24	72.950	73.150	72.450	72.800	67.781	2,100,850
2025-04-23	73.000	73.300	72.500	73.000	67.967	1,173,390
2025-04-22	73.150	73.500	72.500	73.000	67.967	1,580,960
2025-04-21	71.700	73.250	71.700	73.150	68.107	1,087,300
2025-04-16	72.400	72.400	71.200	71.650	66.710	1,027,110
2025-04-15	71.900	72.550	71.800	72.400	67.409	988,670
2025-04-14	72.950	73.350	71.600	71.900	66.943	1,250,340
2025-04-11	72.300	73.250	71.050	73.000	67.967	1,923,480
2025-04-10	72.500	73.350	72.100	72.300	67.316	4,836,450
2025-04-08	67.350	70.150	67.300	70.000	65.174	3,164,180
2025-04-07	70.800	70.800	67.250	67.500	62.847	4,308,020
2025-04-04	73.000	73.150	72.500	73.050	68.014	3,467,230
2025-04-03	73.700	74.400	73.100	74.400	69.271	1,281,590
2025-04-02	73.750	74.600	73.500	74.600	69.457	2,862,410
2025-03-31	73.200	73.200	72.850	73.000	67.967	2,494,800
2025-03-28	74.000	74.400	72.900	73.600	68.526	2,196,640
2025-03-27	73.850	74.000	73.000	74.000	68.898	2,218,120
2025-03-26	73.000	73.850	72.500	73.850	68.759	1,075,810
2025-03-25	73.700	73.700	72.500	73.000	67.967	3,034,930
2025-03-24	73.050	74.700	73.050	73.600	68.526	2,369,950
2025-03-21	73.500	73.900	73.000	73.000	67.967	3,893,150
2025-03-20	73.000	74.200	72.950	73.450	68.386	2,366,570
2025-03-19	72.350	73.050	72.350	73.000	67.967	1,652,360
2025-03-18	72.750	73.100	72.400	72.400	67.409	1,947,950
2025-03-17	72.450	73.050	72.300	72.750	67.735	1,877,500
2025-03-14	72.000	72.800	71.550	72.450	67.455	1,211,730
2025-03-13	70.500	72.950	70.500	72.050	67.083	2,382,800
2025-03-12	70.750	71.000	69.800	71.000	66.105	2,571,550
2025-03-11	72.000	72.000	70.100	71.450	66.524	2,191,350
2025-03-10	71.550	72.600	71.550	72.600	67.595	1,969,330
2025-03-07	71.400	71.500	70.300	71.500	66.571	1,950,880
2025-03-06	70.500	71.800	70.350	71.000	66.105	3,837,820
2025-03-05	70.900	71.050	69.800	70.150	65.314	4,913,490
2025-03-04	73.250	73.800	73.000	73.550	66.617	2,052,110
2025-03-03	72.050	73.200	72.050	73.000	66.119	1,432,780
2025-02-28	73.500	74.000	71.600	71.600	64.851	3,732,920
2025-02-27	74.000	74.500	73.550	73.700	66.753	550,970
2025-02-26	72.900	74.100	72.500	74.000	67.025	2,253,540
2025-02-25	74.800	74.800	72.500	72.500	65.666	2,732,070
2025-02-24	73.150	74.950	73.000	74.950	67.885	3,535,350
2025-02-21	72.950	73.550	72.150	72.800	65.938	2,081,550
2025-02-20	73.000	73.800	72.000	72.000	65.213	4,867,470
2025-02-19	74.000	74.250	71.550	71.550	64.806	4,072,570
2025-02-18	73.200	74.650	72.500	74.000	67.025	2,419,540
2025-02-17	72.650	73.800	72.300	73.250	66.346	1,468,740
2025-02-14	72.250	73.000	72.100	72.650	65.802	1,364,250
2025-02-13	71.200	72.350	71.050	72.250	65.440	2,733,260
2025-02-12	71.450	72.350	71.100	71.200	64.489	3,992,990
2025-02-11	70.100	71.450	69.900	71.450	64.715	3,897,890
2025-02-10	72.800	73.000	69.800	69.800	63.221	5,348,170
2025-02-07	73.050	73.400	72.700	73.000	66.119	1,505,890
2025-02-06	73.400	73.600	72.600	73.600	66.663	1,932,570
2025-02-05	71.800	73.400	71.350	73.400	66.482	3,362,710
2025-02-04	68.200	71.800	68.200	71.800	65.032	3,858,800
2025-02-03	71.000	71.400	67.100	67.100	60.775	4,004,860
2025-01-31	69.000	71.450	69.000	69.300	62.768	7,499,610

← NewerPage 7 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.