Mutual Trust Bank PLC. (DSE:MTB)
Bangladesh · Delayed Price · Currency is BDT 14.00
+0.10 (0.72%)
At close: Feb 10, 2026
Mutual Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | 0.72% | 5,502,871 |
| Feb 9, 2026 | 13.90 | 13.90 | 13.60 | 13.90 | 13.90 | 1.46% | 5,455,482 |
| Feb 8, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | - | 1,329,631 |
| Feb 5, 2026 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 783,887 |
| Feb 3, 2026 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | -0.72% | 1,627,171 |
| Feb 2, 2026 | 13.70 | 14.30 | 13.70 | 13.90 | 13.90 | 2.21% | 2,465,640 |
| Feb 1, 2026 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 789,926 |
| Jan 29, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | - | 396,998 |
| Jan 28, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 478,965 |
| Jan 27, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 548,392 |
| Jan 26, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 374,660 |
| Jan 25, 2026 | 13.60 | 13.60 | 13.30 | 13.40 | 13.40 | -1.47% | 1,184,791 |
| Jan 22, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 640,392 |
| Jan 21, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 0.74% | 2,079,099 |
| Jan 20, 2026 | 13.50 | 13.70 | 13.40 | 13.60 | 13.60 | - | 681,143 |
| Jan 19, 2026 | 13.50 | 13.80 | 13.40 | 13.60 | 13.60 | -0.73% | 819,819 |
| Jan 18, 2026 | 13.50 | 13.70 | 13.30 | 13.70 | 13.70 | 1.48% | 769,949 |
| Jan 15, 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | - | 492,847 |
| Jan 14, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 337,872 |
| Jan 13, 2026 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | - | 390,284 |
| Jan 12, 2026 | 13.40 | 13.50 | 13.10 | 13.40 | 13.40 | - | 662,836 |
| Jan 11, 2026 | 13.60 | 13.60 | 13.10 | 13.40 | 13.40 | -0.74% | 516,327 |
| Jan 8, 2026 | 13.50 | 13.60 | 13.20 | 13.50 | 13.50 | - | 900,183 |
| Jan 7, 2026 | 13.50 | 13.70 | 13.20 | 13.50 | 13.50 | 2.27% | 1,160,798 |
| Jan 6, 2026 | 13.00 | 13.30 | 12.90 | 13.20 | 13.20 | 0.76% | 834,581 |
| Jan 5, 2026 | 13.30 | 13.40 | 13.00 | 13.10 | 13.10 | -2.24% | 481,229 |
| Jan 4, 2026 | 12.50 | 13.50 | 12.50 | 13.40 | 13.40 | 6.35% | 1,259,967 |
| Jan 1, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 2.44% | 321,746 |
| Dec 30, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 212,749 |
| Dec 29, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 93,326 |
| Dec 28, 2025 | 12.20 | 12.40 | 12.10 | 12.10 | 12.10 | - | 360,631 |
| Dec 24, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 388,041 |
| Dec 23, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 88,466 |
| Dec 22, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 139,739 |
| Dec 21, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 53,181 |
| Dec 18, 2025 | 12.00 | 12.10 | 11.80 | 12.00 | 12.00 | - | 142,637 |
| Dec 17, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 280,825 |
| Dec 15, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 1,050,743 |
| Dec 14, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 518,370 |
| Dec 11, 2025 | 11.90 | 12.20 | 11.90 | 12.00 | 12.00 | - | 407,285 |
| Dec 10, 2025 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 432,087 |
| Dec 9, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 133,320 |
| Dec 8, 2025 | 11.90 | 12.20 | 11.90 | 12.10 | 12.10 | 1.68% | 205,261 |
| Dec 7, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | - | 17,983 |
| Dec 4, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 63,575 |
| Dec 3, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | - | 2,927 |
| Dec 2, 2025 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | - | 96,598 |
| Dec 1, 2025 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -0.83% | 69,613 |
| Nov 30, 2025 | 12.40 | 12.40 | 11.90 | 12.00 | 12.00 | -1.64% | 299,426 |
| Nov 27, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 50,844 |