Metropolitan Bank & Trust Company (MTPOF)
OTCMKTS · Delayed Price · Currency is USD
1.366
+0.106 (8.41%)
At close: Mar 26, 2026
MTPOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.99 | 1.37 | 0.99 | 1.37 | 1.37 | 8.41% | 1,542 |
| Mar 25, 2026 | 1.30 | 1.39 | 1.12 | 1.26 | 1.26 | 5.35% | 74,986 |
| Mar 24, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 2.93% | 1,701 |
| Mar 23, 2026 | 0.98 | 1.16 | 0.98 | 1.16 | 1.16 | 1.48% | 151,977 |
| Mar 20, 2026 | 0.99 | 1.15 | 0.99 | 1.15 | 1.14 | 7.01% | 1,645 |
| Mar 19, 2026 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | -9.78% | 1,422 |
| Mar 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 5.42% | 663 |
| Mar 17, 2026 | 1.04 | 1.20 | 1.04 | 1.13 | 1.13 | 7.97% | 2,498 |
| Mar 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -16.24% | 402 |
| Mar 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.72% | 337 |
| Mar 11, 2026 | 1.08 | 1.29 | 1.08 | 1.29 | 1.29 | 3.19% | 1,184 |
| Mar 10, 2026 | 1.25 | 1.25 | 1.16 | 1.25 | 1.25 | 2.96% | 2,924 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -9.93% | 1,217 |
| Mar 6, 2026 | 1.14 | 1.35 | 1.14 | 1.35 | 1.35 | -0.88% | 817 |
| Mar 5, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.34 | -0.44% | 1,368 |
| Mar 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | 1.48% | 1,208 |
| Mar 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | -3.02% | 353 |
| Mar 2, 2026 | 1.39 | 1.39 | 1.30 | 1.39 | 1.36 | 12.46% | 4,105 |
| Feb 27, 2026 | 1.43 | 1.43 | 1.24 | 1.24 | 1.21 | -14.88% | 1,784 |
| Feb 26, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.42 | -0.14% | 1,290 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.26 | 1.45 | 1.43 | 8.91% | 2,033 |
| Feb 24, 2026 | 1.43 | 1.43 | 1.24 | 1.34 | 1.31 | -6.90% | 4,374 |
| Feb 23, 2026 | 1.43 | 1.43 | 1.24 | 1.43 | 1.41 | 1.41% | 800 |
| Feb 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 3.82% | 544 |
| Feb 19, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.34 | 5.58% | 1,407 |
| Feb 18, 2026 | 1.38 | 1.38 | 1.29 | 1.29 | 1.27 | 0.78% | 6,700 |
| Feb 17, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.26 | -6.43% | 5,883 |
| Feb 13, 2026 | 1.37 | 1.37 | 1.28 | 1.37 | 1.34 | 2.24% | 6,762 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.21 | 1.34 | 1.31 | 4.94% | 3,063 |
| Feb 11, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.25 | 10.87% | 5,604 |
| Feb 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | -0.17% | 903 |
| Feb 9, 2026 | 1.34 | 1.34 | 1.15 | 1.15 | 1.13 | -11.52% | 849 |
| Feb 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 6.29% | 1,989 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.23 | 1.23 | 1.20 | -7.06% | 1,463 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | 1.38% | 396 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 1.40% | 1,836 |
| Feb 2, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.26 | 4.23% | 2,063 |
| Jan 30, 2026 | 1.33 | 1.33 | 1.13 | 1.23 | 1.21 | -4.80% | 7,607 |
| Jan 29, 2026 | 1.29 | 1.29 | 1.21 | 1.29 | 1.27 | 5.47% | 1,969 |
| Jan 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | -0.41% | 1,128 |
| Jan 27, 2026 | 1.14 | 1.23 | 1.14 | 1.23 | 1.21 | -6.68% | 2,113 |
| Jan 26, 2026 | 1.13 | 1.32 | 1.13 | 1.32 | 1.29 | 1.23% | 5,356 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 1,367 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 0.93% | 1,008 |
| Jan 21, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.27 | -0.15% | 1,939 |
| Jan 20, 2026 | 1.29 | 1.29 | 1.12 | 1.29 | 1.27 | -0.77% | 3,653 |
| Jan 16, 2026 | 1.30 | 1.30 | 1.21 | 1.30 | 1.28 | 2.20% | 8,505 |
| Jan 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 6.61% | 1,248 |
| Jan 14, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.17 | -7.51% | 3,632 |
| Jan 13, 2026 | 1.12 | 1.29 | 1.12 | 1.29 | 1.27 | 5.47% | 2,540 |