Mutual Trust Bank PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	13.60	13.80	13.50	13.60	13.60	-	1,099,186
Jun 30, 2026	13.60	13.90	13.10	13.60	13.60	3.03%	3,030,301
Jun 29, 2026	13.20	13.30	13.10	13.20	13.20	-	2,438,032
Jun 28, 2026	13.10	13.20	12.90	13.20	13.20	1.54%	2,961,188
Jun 25, 2026	13.00	13.00	12.70	13.00	13.00	2.36%	1,466,585
Jun 24, 2026	12.70	12.80	11.80	12.70	12.70	-	781,558
Jun 23, 2026	12.60	12.80	12.50	12.70	12.70	0.79%	3,077,907
Jun 22, 2026	12.60	13.00	12.60	12.60	12.60	-2.33%	2,228,829
Jun 21, 2026	12.90	13.10	12.60	12.90	12.90	3.94%	4,315,152
Jun 17, 2026	12.23	12.50	12.05	12.41	12.41	2.21%	3,723,412
Jun 16, 2026	12.50	12.59	12.05	12.14	12.14	-3.55%	4,711,412
Jun 15, 2026	12.68	13.13	12.41	12.59	12.59	-0.70%	8,388,206
Jun 14, 2026	11.61	12.77	11.61	12.68	12.68	9.23%	10,491,122
Jun 11, 2026	11.34	11.70	11.25	11.61	11.61	2.36%	1,972,410
Jun 10, 2026	11.34	11.70	11.16	11.34	11.34	-	9,675,797
Jun 9, 2026	11.16	11.43	10.98	11.34	11.34	2.42%	2,413,163
Jun 8, 2026	11.34	11.34	10.98	11.07	11.07	-1.59%	4,611,325
Jun 7, 2026	11.25	11.43	11.16	11.25	11.25	0.80%	4,168,722
Jun 4, 2026	11.25	11.25	11.07	11.16	11.16	-0.79%	6,279,931
Jun 3, 2026	10.98	11.43	10.98	11.25	11.25	2.44%	2,186,549
Jun 2, 2026	10.71	11.16	10.71	10.98	10.98	2.50%	4,491,892
Jun 1, 2026	10.63	10.80	10.45	10.71	10.71	2.56%	3,516,741
May 24, 2026	10.54	10.54	10.27	10.45	10.45	-	523,958
May 23, 2026	10.45	10.63	10.36	10.45	10.45	0.86%	635,644
May 21, 2026	10.54	10.54	10.09	10.36	10.36	-7.20%	1,015,734
May 19, 2026	11.16	11.25	11.07	11.16	11.16	-	710,725
May 18, 2026	11.16	11.16	11.07	11.16	11.16	-	382,612
May 17, 2026	11.07	11.16	10.80	11.16	11.16	-	233,955
May 14, 2026	11.16	11.16	11.07	11.16	11.16	1.63%	284,082
May 13, 2026	10.98	11.16	10.98	10.98	10.98	-0.81%	551,908
May 12, 2026	11.16	11.16	10.98	11.07	11.07	-	156,253
May 11, 2026	11.16	11.25	11.07	11.07	11.07	-0.80%	496,833
May 10, 2026	11.34	11.34	11.07	11.16	11.16	-	356,498
May 7, 2026	11.34	11.34	11.16	11.16	11.16	-	550,012
May 6, 2026	11.34	11.34	11.16	11.16	11.16	-0.79%	747,524
May 5, 2026	11.43	11.43	11.16	11.25	11.25	-0.79%	780,551
May 4, 2026	11.61	11.61	11.25	11.34	11.34	-	973,833
May 3, 2026	11.43	11.52	11.25	11.34	11.34	-0.78%	1,649,863
Apr 30, 2026	11.61	11.70	11.25	11.43	11.43	-1.54%	1,064,243
Apr 29, 2026	11.61	12.14	11.43	11.61	11.61	-1.52%	8,022,460
Apr 28, 2026	11.61	11.79	11.52	11.79	11.79	2.33%	3,669,506
Apr 27, 2026	11.52	11.70	11.43	11.52	11.52	-	854,006
Apr 26, 2026	11.61	11.70	11.43	11.52	11.52	-0.77%	1,102,480
Apr 23, 2026	11.79	11.88	11.52	11.61	11.61	-0.76%	542,227
Apr 22, 2026	11.61	11.79	11.61	11.70	11.70	0.77%	3,402,763
Apr 21, 2026	11.52	11.70	11.52	11.61	11.61	0.78%	318,348
Apr 20, 2026	11.43	11.61	11.34	11.52	11.52	1.57%	503,675
Apr 19, 2026	11.43	11.43	11.25	11.34	11.34	-0.78%	375,419
Apr 16, 2026	11.43	11.52	11.34	11.43	11.43	0.79%	356,433
Apr 15, 2026	11.52	11.52	11.25	11.34	11.34	-	64,939