Metropolitan Bank & Trust Company (MTPOF)
OTCMKTS · Delayed Price · Currency is USD
1.150
0.00 (0.00%)
May 11, 2026, 9:30 AM EST
MTPOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 356 |
| May 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,939 |
| May 8, 2026 | 1.08 | 1.15 | 1.00 | 1.15 | 1.15 | -3.36% | 2,321 |
| May 7, 2026 | 1.18 | 1.23 | 1.15 | 1.19 | 1.19 | 4.20% | 2,898 |
| May 6, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 18.96% | 23,250 |
| May 5, 2026 | 0.96 | 1.14 | 0.96 | 0.96 | 0.96 | -10.95% | 1,875 |
| May 4, 2026 | 1.19 | 1.19 | 1.01 | 1.08 | 1.08 | -9.41% | 3,600 |
| May 1, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | - | 1,102 |
| Apr 30, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | - | 1,237 |
| Apr 29, 2026 | 1.19 | 1.19 | 1.10 | 1.19 | 1.19 | 3.48% | 3,717 |
| Apr 28, 2026 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | 1.95% | 3,021 |
| Apr 27, 2026 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | -6.00% | 1,776 |
| Apr 24, 2026 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | 7.82% | 2,855 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.05 | 1.11 | 1.11 | -10.24% | 5,243 |
| Apr 22, 2026 | 1.06 | 1.24 | 1.06 | 1.24 | 1.24 | - | 2,282 |
| Apr 21, 2026 | 1.24 | 1.24 | 1.15 | 1.24 | 1.24 | - | 3,350 |
| Apr 20, 2026 | 1.24 | 1.24 | 1.15 | 1.24 | 1.24 | 3.33% | 1,778 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 1,274 |
| Apr 16, 2026 | 1.06 | 1.24 | 1.03 | 1.15 | 1.15 | -3.36% | 2,659 |
| Apr 15, 2026 | 1.01 | 1.19 | 0.97 | 1.19 | 1.19 | -3.25% | 11,251 |
| Apr 14, 2026 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | 2.50% | 3,664 |
| Apr 13, 2026 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | 6.67% | 3,818 |
| Apr 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.17% | 2,555 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.08 | 1.15 | 1.15 | 8.49% | 5,317 |
| Apr 8, 2026 | 1.06 | 1.24 | 1.06 | 1.06 | 1.06 | -4.50% | 1,464 |
| Apr 7, 2026 | 0.99 | 1.11 | 0.99 | 1.11 | 1.11 | 6.22% | 1,042 |
| Apr 6, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | -0.48% | 2,212 |
| Apr 2, 2026 | 0.96 | 1.14 | 0.90 | 1.05 | 1.05 | -8.70% | 4,010 |
| Apr 1, 2026 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | - | 1,111 |
| Mar 31, 2026 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | 19.79% | 1,183 |
| Mar 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -29.72% | 140 |
| 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 |