Metropolitan Bank & Trust Company (MTPOF)
OTCMKTS
· Delayed Price · Currency is USD
1.312
-0.238 (-15.35%)
May 14, 2025, 11:36 AM EDT
MTPOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -15.35% | 681 |
| May 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 51 |
| May 12, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 9.93% | 22,919 |
| May 9, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | 1,835 |
| May 8, 2025 | 1.28 | 1.47 | 1.28 | 1.38 | 1.38 | -6.88% | 1,280 |
| May 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 561 |
| May 6, 2025 | 1.27 | 1.47 | 1.27 | 1.47 | 1.47 | -0.14% | 791 |
| May 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 15 |
| May 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 6.20% | 162 |
| May 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 81 |
| Apr 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.87% | 758 |
| Apr 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 22.31% | 262 |
| Apr 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 57 |
| Apr 24, 2025 | 1.31 | 1.31 | 1.13 | 1.13 | 1.13 | -12.45% | 1,454 |
| Apr 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 35 |
| Apr 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 10.21% | 1,393 |
| Apr 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 56 |
| Apr 16, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 3 |
| Apr 15, 2025 | 1.21 | 1.36 | 1.17 | 1.17 | 1.17 | -11.47% | 1,385 |
| Apr 14, 2025 | 1.16 | 1.32 | 1.16 | 1.32 | 1.32 | -2.30% | 830 |
| Apr 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 10, 2025 | 1.15 | 1.35 | 1.15 | 1.35 | 1.35 | 2.59% | 21,908 |
| Apr 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.71% | 370 |
| Apr 8, 2025 | 1.13 | 1.27 | 1.11 | 1.27 | 1.27 | 7.37% | 1,676 |
| Apr 7, 2025 | 1.19 | 1.19 | 1.11 | 1.18 | 1.18 | -2.32% | 3,283 |
| Apr 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.47% | 111 |
| Apr 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Apr 2, 2025 | 1.39 | 1.39 | 1.23 | 1.23 | 1.23 | -10.38% | 1,542 |
| Apr 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 6.46% | 426 |
| Mar 27, 2025 | 1.19 | 1.29 | 1.19 | 1.29 | 1.29 | -3.89% | 1,626 |
| Mar 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 9.95% | 375 |
| Mar 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -23.09% | 553 |
| Mar 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Mar 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Mar 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 36.76% | 162 |
| Mar 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 30 |
| Mar 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -13.60% | 412 |
| Mar 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 27 |
| Mar 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| 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 |