Metropolitan Bank & Trust Company (MTPOF)
OTCMKTS · Delayed Price · Currency is USD
1.275
+0.125 (10.87%)
At close: Feb 11, 2026
MTPOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.17% | 903 |
| Feb 9, 2026 | 1.34 | 1.34 | 1.15 | 1.15 | 1.15 | -11.52% | 849 |
| Feb 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6.29% | 1,989 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -7.06% | 1,463 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.38% | 396 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.40% | 1,836 |
| Feb 2, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 4.23% | 2,063 |
| Jan 30, 2026 | 1.33 | 1.33 | 1.13 | 1.23 | 1.23 | -4.80% | 7,607 |
| Jan 29, 2026 | 1.29 | 1.29 | 1.21 | 1.29 | 1.29 | 5.47% | 1,969 |
| Jan 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | 1,128 |
| Jan 27, 2026 | 1.14 | 1.23 | 1.14 | 1.23 | 1.23 | -6.68% | 2,113 |
| Jan 26, 2026 | 1.13 | 1.32 | 1.13 | 1.32 | 1.32 | 1.23% | 5,356 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,367 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.93% | 1,008 |
| Jan 21, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | -0.15% | 1,939 |
| Jan 20, 2026 | 1.29 | 1.29 | 1.12 | 1.29 | 1.29 | -0.77% | 3,653 |
| Jan 16, 2026 | 1.30 | 1.30 | 1.21 | 1.30 | 1.30 | 2.20% | 8,505 |
| Jan 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 6.61% | 1,248 |
| Jan 14, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -7.51% | 3,632 |
| Jan 13, 2026 | 1.12 | 1.29 | 1.12 | 1.29 | 1.29 | 5.47% | 2,540 |
| Jan 12, 2026 | 1.30 | 1.33 | 1.22 | 1.23 | 1.23 | 2.94% | 5,882 |
| Jan 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 8.38% | 21,458 |
| Jan 8, 2026 | 1.33 | 1.33 | 1.10 | 1.10 | 1.10 | -13.00% | 3,187 |
| Jan 7, 2026 | 1.12 | 1.26 | 1.12 | 1.26 | 1.26 | -0.79% | 1,351 |
| Jan 6, 2026 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | - | 2,864 |
| Jan 5, 2026 | 1.10 | 1.27 | 1.10 | 1.27 | 1.27 | -1.24% | 2,194 |
| Jan 2, 2026 | 1.20 | 1.29 | 1.19 | 1.29 | 1.29 | 2.88% | 47,300 |
| Dec 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,324 |
| Dec 30, 2025 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 16.14% | 1,670 |
| Dec 29, 2025 | 1.08 | 1.25 | 1.08 | 1.08 | 1.08 | -13.20% | 4,103 |
| Dec 26, 2025 | 1.07 | 1.24 | 1.07 | 1.24 | 1.24 | 8.95% | 17,826 |
| Dec 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -7.47% | 1,606 |
| Dec 23, 2025 | 1.06 | 1.23 | 1.06 | 1.23 | 1.23 | 7.60% | 2,492 |
| Dec 22, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | 8.74% | 2,791 |
| Dec 19, 2025 | 1.16 | 1.21 | 1.05 | 1.05 | 1.05 | -15.35% | 3,852 |
| Dec 18, 2025 | 1.17 | 1.24 | 1.08 | 1.24 | 1.24 | 15.61% | 4,228 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.08 | 1.08 | 1.08 | -1.91% | 742 |
| Dec 16, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | -2.92% | 2,162 |
| Dec 15, 2025 | 1.05 | 1.22 | 1.05 | 1.13 | 1.13 | 1.80% | 8,294 |
| Dec 12, 2025 | 1.11 | 1.19 | 1.11 | 1.11 | 1.11 | -0.54% | 3,501 |
| Dec 11, 2025 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -8.22% | 8,111 |
| Dec 10, 2025 | 1.03 | 1.22 | 1.02 | 1.22 | 1.22 | 4.29% | 2,933 |
| Dec 9, 2025 | 1.09 | 1.17 | 1.03 | 1.17 | 1.17 | 0.52% | 6,232 |
| Dec 8, 2025 | 1.18 | 1.18 | 1.10 | 1.16 | 1.16 | 6.42% | 62,344 |
| Dec 5, 2025 | 1.18 | 1.18 | 1.09 | 1.09 | 1.09 | -3.54% | 3,088 |
| Dec 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 8.24% | 22,425 |
| Dec 3, 2025 | 1.13 | 1.21 | 1.04 | 1.04 | 1.04 | -14.85% | 3,628 |
| Dec 2, 2025 | 1.05 | 1.23 | 1.05 | 1.23 | 1.23 | 1.66% | 2,600 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 41.73% | 1,553 |
| Nov 28, 2025 | 1.44 | 1.44 | 0.85 | 0.85 | 0.85 | -22.65% | 547 |