Metropolitan Bank & Trust Company (MTPOF)
OTCMKTS
· Delayed Price · Currency is USD
1.319
-0.002 (-0.11%)
Mar 10, 2025, 4:00 PM EST
MTPOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.44% | 340 |
| Mar 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 21.01% | 1,201 |
| Mar 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -13.15% | 647 |
| Mar 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 5, 2025 | 1.37 | 1.37 | 1.26 | 1.26 | 1.26 | -12.24% | 20,932 |
| Mar 4, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 23.06% | 929 |
| Mar 3, 2025 | 1.35 | 1.35 | 1.16 | 1.16 | 1.12 | -0.94% | 1,384 |
| Feb 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | 1.65% | 566 |
| Feb 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | 4 |
| Feb 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | - |
| Feb 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -2.20% | 696 |
| Feb 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | - | 114 |
| Feb 21, 2025 | 1.26 | 1.26 | 1.15 | 1.18 | 1.13 | -14.49% | 6,683 |
| Feb 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | - | - |
| Feb 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | 1.02% | 1,483 |
| Feb 18, 2025 | 1.14 | 1.37 | 1.14 | 1.37 | 1.31 | 11.51% | 1,802 |
| Feb 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | - | - |
| Feb 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | - | - |
| Feb 12, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | -2.39% | 1,094 |
| Feb 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | - | - |
| Feb 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | - | 7 |
| Feb 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | 7.08% | 3,357 |
| Feb 6, 2025 | 1.36 | 1.36 | 1.17 | 1.17 | 1.12 | -6.98% | 1,412 |
| Feb 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | 2.86% | 1,374 |
| Feb 4, 2025 | 1.13 | 1.23 | 1.13 | 1.23 | 1.18 | -4.30% | 2,223 |
| Feb 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | - | 48 |
| Jan 31, 2025 | 1.10 | 1.28 | 1.06 | 1.28 | 1.23 | 1.43% | 23,715 |
| Jan 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | 0.16% | 125 |
| Jan 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | -2.33% | 599 |
| Jan 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | -8.58% | 383 |
| Jan 27, 2025 | 1.51 | 1.51 | 1.41 | 1.41 | 1.35 | 8.54% | 525 |
| Jan 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | -0.15% | 1,024 |
| Jan 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | - | 504 |
| Jan 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | 20.56% | 291 |
| Jan 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | -14.29% | 1,098 |
| Jan 17, 2025 | 1.11 | 1.26 | 1.11 | 1.26 | 1.21 | 12.70% | 1,285 |
| Jan 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.07 | - | - |
| Jan 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.07 | - | - |
| Jan 14, 2025 | 1.29 | 1.29 | 1.12 | 1.12 | 1.07 | -28.33% | 1,655 |
| Jan 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | - | 59 |
| Jan 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | 13.21% | 1,866 |
| Jan 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | - | - |
| Jan 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | - | 86 |
| Jan 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | - | 34 |
| Jan 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | 16.19% | 285 |
| Jan 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | - | - |
| Dec 31, 2024 | 1.15 | 1.35 | 1.15 | 1.19 | 1.14 | -11.89% | 2,895 |
| Dec 30, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.29 | -1.90% | 409 |
| Dec 27, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.32 | - | - |
| Dec 26, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.32 | 0.73% | 436 |