Mutual Trust Bank PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	11.80	11.80	11.50	11.70	11.70	-	467,820
May 23, 2026	11.70	11.90	11.60	11.70	11.70	0.86%	567,540
May 21, 2026	11.80	11.80	11.30	11.60	11.60	3.94%	906,906
May 19, 2026	11.16	11.25	11.07	11.16	11.16	-	710,726
May 18, 2026	11.16	11.16	11.07	11.16	11.16	-	382,613
May 17, 2026	11.07	11.16	10.80	11.16	11.16	-	233,956
May 14, 2026	11.16	11.16	11.07	11.16	11.16	1.63%	284,083
May 13, 2026	10.98	11.16	10.98	10.98	10.98	-0.81%	551,909
May 12, 2026	11.16	11.16	10.98	11.07	11.07	-	156,254
May 11, 2026	11.16	11.25	11.07	11.07	11.07	-0.80%	496,834
May 10, 2026	11.34	11.34	11.07	11.16	11.16	-	356,499
May 7, 2026	11.34	11.34	11.16	11.16	11.16	-	550,014
May 6, 2026	11.34	11.34	11.16	11.16	11.16	-0.79%	747,526
May 5, 2026	11.43	11.43	11.16	11.25	11.25	-0.79%	780,552
May 4, 2026	11.61	11.61	11.25	11.34	11.34	-	973,834
May 3, 2026	11.43	11.52	11.25	11.34	11.34	-0.78%	1,649,864
Apr 30, 2026	11.61	11.70	11.25	11.43	11.43	-1.54%	1,064,244
Apr 29, 2026	11.61	12.14	11.43	11.61	11.61	-1.52%	8,022,461
Apr 28, 2026	11.61	11.79	11.52	11.79	11.79	2.33%	3,669,507
Apr 27, 2026	11.52	11.70	11.43	11.52	11.52	-	854,007
Apr 26, 2026	11.61	11.70	11.43	11.52	11.52	-0.77%	1,102,482
Apr 23, 2026	11.79	11.88	11.52	11.61	11.61	-0.76%	542,228
Apr 22, 2026	11.61	11.79	11.61	11.70	11.70	0.77%	3,402,764
Apr 21, 2026	11.52	11.70	11.52	11.61	11.61	0.78%	318,349
Apr 20, 2026	11.43	11.61	11.34	11.52	11.52	1.57%	503,676
Apr 19, 2026	11.43	11.43	11.25	11.34	11.34	-0.78%	375,420
Apr 16, 2026	11.43	11.52	11.34	11.43	11.43	0.79%	356,434
Apr 15, 2026	11.52	11.52	11.25	11.34	11.34	-	64,940
Apr 13, 2026	11.34	11.52	11.25	11.34	11.34	-	215,277
Apr 12, 2026	11.43	11.52	11.34	11.34	11.34	-0.78%	247,290
Apr 9, 2026	11.61	11.70	11.43	11.43	11.43	-0.78%	302,967
Apr 8, 2026	11.34	11.70	11.34	11.52	11.52	2.38%	403,892
Apr 7, 2026	11.16	11.34	11.16	11.25	11.25	0.80%	137,002
Apr 6, 2026	11.25	11.34	11.07	11.16	11.16	-	177,927
Apr 5, 2026	11.34	11.34	11.07	11.16	11.16	-1.57%	503,563
Apr 2, 2026	11.43	11.52	11.34	11.34	11.34	-0.78%	177,251
Apr 1, 2026	11.25	11.52	11.25	11.43	11.43	1.59%	275,738
Mar 31, 2026	11.61	11.61	11.25	11.25	11.25	-0.79%	217,144
Mar 30, 2026	11.43	11.52	11.25	11.34	11.34	-1.55%	703,025
Mar 29, 2026	11.61	11.79	11.43	11.52	11.52	-0.77%	546,212
Mar 25, 2026	11.52	11.70	11.52	11.61	11.61	0.78%	735,323
Mar 24, 2026	11.61	11.70	11.43	11.52	11.52	-0.77%	157,278
Mar 16, 2026	11.61	11.70	11.52	11.61	11.61	-	614,994
Mar 15, 2026	11.70	11.70	11.52	11.61	11.61	-0.76%	381,059
Mar 12, 2026	11.52	11.70	11.43	11.70	11.70	1.55%	765,122
Mar 11, 2026	11.25	11.61	11.25	11.52	11.52	0.78%	377,399
Mar 10, 2026	11.16	11.52	11.07	11.43	11.43	4.07%	430,064
Mar 9, 2026	10.63	11.07	10.63	10.98	10.98	3.36%	497,546
Mar 8, 2026	11.07	11.16	10.63	10.63	10.63	-5.56%	520,788
Mar 5, 2026	11.61	11.61	11.07	11.25	11.25	-2.33%	446,942