Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	78.800	78.850	75.500	75.500	68.384	3,569,860
2024-10-28	76.950	78.800	76.900	78.700	71.282	1,122,990
2024-10-25	77.000	77.750	76.050	77.000	69.742	2,461,830
2024-10-24	77.700	77.700	76.600	77.000	69.742	2,036,000
2024-10-23	79.200	79.850	78.000	78.000	70.648	2,958,360
2024-10-22	80.350	81.400	79.000	79.000	71.554	4,006,460
2024-10-21	80.300	81.000	80.200	80.500	72.912	961,500
2024-10-18	81.350	81.500	80.000	80.300	72.731	1,438,590
2024-10-17	81.500	82.000	80.100	80.100	72.550	2,275,360
2024-10-16	81.050	82.000	80.750	81.500	73.818	3,124,090
2024-10-15	78.850	81.500	78.850	81.500	73.818	4,555,860
2024-10-14	78.500	79.400	78.400	78.400	71.010	1,288,320
2024-10-11	79.000	79.000	78.400	78.500	71.101	1,548,930
2024-10-10	79.900	79.900	79.000	79.050	71.599	2,033,620
2024-10-09	79.800	80.050	79.650	79.900	72.369	2,149,910
2024-10-08	79.000	80.050	78.800	80.000	72.459	2,938,550
2024-10-07	80.400	80.550	79.000	79.100	71.644	5,158,820
2024-10-04	80.600	80.700	79.150	80.400	72.822	2,133,290
2024-10-03	80.000	81.900	80.000	81.000	73.365	4,319,820
2024-10-02	80.000	80.150	79.000	80.000	72.459	2,835,100
2024-10-01	78.600	80.500	78.600	80.250	72.686	1,748,160
2024-09-30	80.400	81.050	78.600	78.600	71.191	2,562,840
2024-09-27	82.000	82.050	80.000	81.050	73.410	2,296,840
2024-09-26	79.950	82.600	79.700	82.000	74.271	7,257,550
2024-09-25	80.000	80.700	78.900	80.200	72.641	5,690,490
2024-09-24	80.000	80.650	79.700	80.000	72.459	10,660,820
2024-09-23	78.000	81.850	78.000	79.450	71.961	12,292,360
2024-09-20	75.500	79.300	75.500	77.600	70.286	9,556,840
2024-09-19	74.000	75.400	74.000	75.400	68.293	3,837,100
2024-09-18	74.000	74.950	74.000	74.300	67.297	1,156,270
2024-09-17	73.150	74.350	73.150	74.350	67.342	1,684,490
2024-09-16	74.000	74.000	72.850	73.150	66.255	1,102,850
2024-09-13	73.600	74.400	73.250	74.000	67.025	1,647,160
2024-09-12	73.500	74.900	72.900	72.900	66.029	1,736,920
2024-09-11	74.900	74.900	73.100	73.100	66.210	2,050,950
2024-09-10	75.000	75.150	74.400	74.500	67.478	1,447,010
2024-09-09	75.000	76.000	74.200	75.400	68.293	2,255,750
2024-09-06	74.900	75.400	73.500	75.100	68.021	2,849,560
2024-09-05	73.600	74.950	72.550	74.950	67.885	3,404,860
2024-09-04	71.500	73.600	70.100	73.600	66.663	2,032,040
2024-09-03	73.900	74.200	73.600	73.800	65.485	1,780,610
2024-09-02	73.400	73.900	72.600	73.850	65.530	1,517,450
2024-08-30	72.950	73.500	72.500	73.500	65.219	6,433,500
2024-08-29	73.900	74.000	71.500	71.500	63.444	3,675,870
2024-08-28	74.500	74.550	73.850	73.900	65.574	2,951,700
2024-08-27	74.800	75.000	73.850	74.500	66.106	3,429,520
2024-08-22	73.650	74.900	73.500	74.800	66.373	2,909,070
2024-08-21	73.000	74.800	72.800	73.650	65.352	5,166,220
2024-08-20	70.100	73.000	70.100	73.000	64.775	4,592,070
2024-08-19	70.000	72.250	69.900	70.050	62.158	5,207,260
2024-08-16	67.650	70.500	67.650	70.000	62.113	2,194,250
2024-08-15	69.000	69.900	67.150	67.300	59.718	1,299,700
2024-08-14	68.600	70.200	68.350	69.000	61.226	3,695,540
2024-08-13	69.050	69.100	67.900	68.500	60.782	761,870
2024-08-12	67.350	69.000	67.350	69.000	61.226	2,584,700
2024-08-09	67.000	68.200	67.000	67.500	59.895	1,997,430
2024-08-08	67.600	67.750	66.050	67.000	59.451	1,328,840
2024-08-07	65.300	67.750	65.300	67.750	60.117	1,065,690
2024-08-06	66.000	66.950	65.000	65.000	57.677	3,644,230
2024-08-05	67.600	67.600	65.800	65.800	58.387	2,977,930

← NewerPage 9 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.