Metropolitan Bank & Trust Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 70.150 | 70.450 | 68.550 | 68.850 | 62.360 | 2,139,010 |
| 2025-01-28 | 70.550 | 70.850 | 70.200 | 70.200 | 63.583 | 1,591,400 |
| 2025-01-27 | 71.000 | 71.300 | 70.550 | 70.700 | 64.036 | 4,241,140 |
| 2025-01-24 | 71.350 | 71.500 | 70.550 | 70.550 | 63.900 | 2,579,820 |
| 2025-01-23 | 71.050 | 71.750 | 70.600 | 71.300 | 64.579 | 2,635,230 |
| 2025-01-22 | 71.600 | 71.650 | 70.800 | 71.050 | 64.353 | 2,085,730 |
| 2025-01-21 | 71.200 | 71.850 | 71.100 | 71.500 | 64.761 | 2,781,490 |
| 2025-01-20 | 70.050 | 71.800 | 70.050 | 71.200 | 64.489 | 1,974,830 |
| 2025-01-17 | 70.500 | 71.250 | 69.250 | 70.250 | 63.628 | 1,682,730 |
| 2025-01-16 | 71.250 | 71.900 | 70.000 | 70.000 | 63.402 | 3,755,680 |
| 2025-01-15 | 71.000 | 72.100 | 70.400 | 70.650 | 63.991 | 2,312,100 |
| 2025-01-14 | 71.600 | 72.200 | 70.800 | 71.000 | 64.308 | 4,119,040 |
| 2025-01-13 | 73.300 | 73.900 | 71.100 | 71.100 | 64.398 | 2,316,440 |
| 2025-01-10 | 73.550 | 74.500 | 72.900 | 73.300 | 66.391 | 1,116,410 |
| 2025-01-09 | 74.500 | 74.950 | 73.350 | 73.550 | 66.617 | 2,106,200 |
| 2025-01-08 | 75.400 | 76.000 | 74.500 | 74.500 | 67.478 | 4,013,620 |
| 2025-01-07 | 75.300 | 76.450 | 75.250 | 75.300 | 68.202 | 1,113,310 |
| 2025-01-06 | 75.200 | 76.800 | 75.200 | 75.250 | 68.157 | 949,800 |
| 2025-01-03 | 73.700 | 75.600 | 73.550 | 75.100 | 68.021 | 1,125,970 |
| 2025-01-02 | 71.300 | 73.700 | 71.300 | 73.700 | 66.753 | 1,140,340 |
| 2024-12-27 | 75.050 | 75.050 | 72.000 | 72.000 | 65.213 | 2,191,180 |
| 2024-12-26 | 74.800 | 75.050 | 72.550 | 75.050 | 67.976 | 798,890 |
| 2024-12-23 | 73.100 | 74.800 | 72.000 | 74.800 | 67.750 | 1,129,140 |
| 2024-12-20 | 73.950 | 74.600 | 73.100 | 73.100 | 66.210 | 2,079,270 |
| 2024-12-19 | 74.250 | 74.250 | 72.650 | 73.300 | 66.391 | 2,983,070 |
| 2024-12-18 | 73.700 | 76.350 | 73.700 | 75.000 | 67.931 | 3,287,990 |
| 2024-12-17 | 76.000 | 76.000 | 73.650 | 73.800 | 66.844 | 1,873,000 |
| 2024-12-16 | 74.450 | 76.750 | 74.450 | 76.750 | 69.516 | 1,366,850 |
| 2024-12-13 | 74.000 | 75.800 | 73.800 | 75.500 | 68.384 | 864,190 |
| 2024-12-12 | 75.250 | 75.550 | 73.850 | 73.950 | 66.980 | 2,080,390 |
| 2024-12-11 | 75.000 | 75.900 | 75.000 | 75.550 | 68.429 | 758,800 |
| 2024-12-10 | 75.100 | 75.850 | 74.900 | 75.500 | 68.384 | 1,192,350 |
| 2024-12-09 | 76.000 | 76.000 | 74.600 | 76.000 | 68.836 | 1,630,640 |
| 2024-12-06 | 74.900 | 76.000 | 73.800 | 76.000 | 68.836 | 1,856,260 |
| 2024-12-05 | 75.400 | 75.500 | 74.850 | 74.900 | 67.840 | 1,402,460 |
| 2024-12-04 | 76.300 | 77.250 | 75.350 | 75.500 | 68.384 | 2,406,190 |
| 2024-12-03 | 76.250 | 76.900 | 76.250 | 76.300 | 69.108 | 818,840 |
| 2024-12-02 | 75.250 | 77.000 | 75.250 | 76.300 | 69.108 | 1,849,120 |
| 2024-11-29 | 75.300 | 76.250 | 74.500 | 76.250 | 69.063 | 2,143,890 |
| 2024-11-28 | 77.000 | 77.000 | 75.000 | 75.650 | 68.519 | 1,436,680 |
| 2024-11-27 | 76.900 | 77.400 | 76.650 | 77.000 | 69.742 | 1,464,410 |
| 2024-11-26 | 78.100 | 78.800 | 76.400 | 77.650 | 70.331 | 1,652,610 |
| 2024-11-25 | 76.300 | 79.200 | 75.000 | 79.200 | 71.735 | 4,848,680 |
| 2024-11-22 | 76.900 | 76.900 | 74.550 | 76.500 | 69.289 | 1,150,190 |
| 2024-11-21 | 77.000 | 77.200 | 76.450 | 76.900 | 69.652 | 1,603,480 |
| 2024-11-20 | 73.800 | 77.500 | 73.800 | 77.500 | 70.195 | 1,932,440 |
| 2024-11-19 | 74.450 | 74.450 | 73.550 | 73.800 | 66.844 | 2,410,070 |
| 2024-11-18 | 73.000 | 74.450 | 72.700 | 74.450 | 67.433 | 1,123,790 |
| 2024-11-15 | 70.900 | 73.150 | 70.700 | 72.800 | 65.938 | 2,185,090 |
| 2024-11-14 | 73.200 | 73.700 | 70.900 | 70.900 | 64.217 | 1,573,270 |
| 2024-11-13 | 75.000 | 75.250 | 73.200 | 73.200 | 66.300 | 2,636,640 |
| 2024-11-12 | 75.950 | 77.500 | 74.900 | 75.250 | 68.157 | 1,876,010 |
| 2024-11-11 | 76.500 | 76.550 | 75.550 | 75.950 | 68.791 | 1,287,450 |
| 2024-11-08 | 76.000 | 76.900 | 75.150 | 76.500 | 69.289 | 1,096,650 |
| 2024-11-07 | 77.800 | 77.950 | 75.000 | 76.000 | 68.836 | 3,636,390 |
| 2024-11-06 | 77.000 | 78.200 | 76.100 | 77.800 | 70.467 | 1,906,450 |
| 2024-11-05 | 75.600 | 78.000 | 75.600 | 77.000 | 69.742 | 2,292,130 |
| 2024-11-04 | 76.600 | 76.600 | 75.000 | 75.500 | 68.384 | 2,563,320 |
| 2024-10-31 | 78.000 | 78.250 | 76.000 | 76.000 | 68.836 | 3,411,470 |
| 2024-10-30 | 76.000 | 79.450 | 75.300 | 79.450 | 71.961 | 2,566,910 |
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.