Metropolitan Bank & Trust Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	60.900	60.900	60.000	60.250	60.250	5,434,460
2026-10-15	60.500	60.900	59.800	60.900	60.900	1,922,730
2026-10-14	59.250	60.800	59.250	60.750	60.750	3,922,980
2026-10-13	59.000	59.500	58.700	59.200	59.200	3,837,300
2026-10-12	60.950	61.500	58.500	58.500	58.500	11,211,650
2026-10-09	60.200	61.350	60.200	60.900	60.900	1,925,700
2026-10-08	61.550	61.550	60.050	60.050	60.050	5,189,200
2026-10-07	61.000	62.100	60.800	62.100	62.100	1,416,970
2026-10-06	61.400	61.450	60.950	61.000	61.000	2,749,520
2026-10-05	61.150	61.550	61.150	61.400	61.400	1,776,360
2026-10-02	60.950	61.100	60.700	61.100	61.100	1,311,500
2026-10-01	61.000	61.550	60.700	60.950	60.950	2,369,040
2026-09-30	62.000	62.200	61.000	61.000	61.000	4,832,130
2026-09-29	62.000	62.050	61.800	62.000	62.000	1,375,520
2026-09-28	62.000	62.200	61.550	62.000	62.000	1,570,610
2026-09-25	61.500	62.150	61.050	62.000	62.000	2,164,370
2026-09-24	61.100	61.800	60.750	61.000	61.000	2,744,640
2026-09-23	62.000	62.100	61.000	61.000	61.000	2,278,630
2026-09-22	62.000	62.500	61.800	62.100	62.100	3,789,630
2026-09-21	60.850	61.900	60.400	61.600	61.600	4,303,060
2026-09-18	62.300	62.350	60.550	60.550	60.550	9,360,530
2026-09-17	62.250	62.800	62.150	62.300	62.300	3,634,670
2026-09-16	63.200	63.500	62.050	62.150	62.150	4,956,680
2026-09-15	63.300	63.400	63.050	63.150	63.150	1,487,400
2026-09-14	63.100	63.900	63.000	63.300	63.300	2,431,660
2026-09-11	64.250	64.300	63.050	63.050	63.050	3,649,550
2026-09-10	64.600	64.700	64.250	64.300	64.300	2,093,570
2026-09-09	64.500	64.900	64.400	64.700	64.700	1,769,920
2026-09-08	64.600	64.750	64.250	64.500	64.500	1,904,590
2026-09-07	66.000	66.050	65.800	65.900	64.400	1,910,960
2026-09-04	66.000	66.350	65.550	65.850	64.351	2,436,870
2026-09-03	65.500	66.200	65.450	65.850	64.351	2,682,200
2026-09-02	66.400	66.650	64.950	65.300	63.814	3,288,740
2026-09-01	66.700	66.800	66.000	66.400	64.889	5,121,170
2026-08-28	65.800	66.700	64.750	66.700	65.182	7,589,400
2026-08-27	67.500	67.750	65.300	65.750	64.253	5,005,350
2026-08-26	67.650	67.900	67.450	67.550	66.012	1,184,620
2026-08-25	67.700	68.100	67.100	67.650	66.110	2,320,380
2026-08-24	67.700	67.850	67.200	67.700	66.159	1,498,760
2026-08-20	68.200	68.200	67.500	67.700	66.159	2,628,050
2026-08-19	68.800	68.800	67.000	67.450	65.915	1,217,740
2026-08-18	68.700	68.950	68.500	68.800	67.234	2,393,250
2026-08-17	68.950	69.000	68.450	68.650	67.087	2,977,710
2026-08-14	68.950	68.950	67.000	68.900	67.332	2,086,760
2026-08-13	67.400	69.150	67.400	68.950	67.381	4,410,150
2026-08-12	67.000	67.800	66.700	67.150	65.622	2,939,670
2026-08-11	66.350	67.500	66.200	66.950	65.426	1,208,350
2026-08-10	66.200	66.500	65.950	66.300	64.791	677,470
2026-08-07	67.000	67.000	65.700	66.200	64.693	2,743,750
2026-08-06	66.700	67.350	66.200	67.000	65.475	2,322,140
2026-08-05	66.250	66.800	65.900	66.650	65.133	1,370,660
2026-08-04	66.400	67.150	66.150	66.200	64.693	1,237,710
2026-08-03	66.500	67.000	65.700	66.200	64.693	1,813,070
2026-07-31	66.700	67.400	65.700	65.700	64.205	5,689,070
2026-07-30	67.500	67.800	66.500	66.500	64.986	2,193,980
2026-07-29	66.950	68.200	66.950	67.500	65.964	3,439,660
2026-07-28	66.600	67.400	66.600	66.950	65.426	1,260,970
2026-07-27	66.200	66.950	66.200	66.600	65.084	1,364,380
2026-07-24	66.500	66.550	65.250	66.200	64.693	1,751,790
2026-07-23	66.550	67.000	66.300	66.500	64.986	1,780,880

Page 1 of 5 · 243 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.