Mutual Trust Bank PLC. (DSE:MTB)
Bangladesh · Delayed Price · Currency is BDT 12.90
+0.10 (0.78%)
At close: Mar 4, 2026
Mutual Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 12.90 | 13.20 | 12.80 | 12.90 | 12.90 | 0.78% | 413,304 |
| Mar 3, 2026 | 12.80 | 13.40 | 12.80 | 12.80 | 12.80 | -4.48% | 1,298,053 |
| Mar 2, 2026 | 13.30 | 13.60 | 13.30 | 13.40 | 13.40 | 0.75% | 666,736 |
| Mar 1, 2026 | 13.70 | 13.70 | 13.20 | 13.30 | 13.30 | -2.92% | 1,640,447 |
| Feb 26, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 1.48% | 1,421,704 |
| Feb 25, 2026 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | -1.46% | 1,515,683 |
| Feb 24, 2026 | 13.70 | 14.00 | 13.60 | 13.70 | 13.70 | -1.44% | 1,605,821 |
| Feb 23, 2026 | 13.90 | 13.90 | 13.60 | 13.90 | 13.90 | 2.96% | 1,081,686 |
| Feb 22, 2026 | 13.40 | 13.70 | 13.30 | 13.50 | 13.50 | - | 205,770 |
| Feb 19, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.17% | 2,245,404 |
| Feb 18, 2026 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | -0.72% | 1,547,456 |
| Feb 17, 2026 | 13.90 | 14.30 | 13.80 | 13.90 | 13.90 | -2.11% | 2,700,860 |
| Feb 16, 2026 | 14.40 | 14.50 | 14.10 | 14.20 | 14.20 | -2.07% | 3,241,200 |
| Feb 15, 2026 | 14.10 | 14.60 | 14.10 | 14.50 | 14.50 | 3.57% | 6,454,400 |
| 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 |