Metropolitan Bank & Trust Company (MTPOF)
OTCMKTS · Delayed Price · Currency is USD
0.96776
-0.0170 (-1.72%)
Oct 16, 2026, 2:33 PM EST
MTPOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | -1.72% | 339 |
| Oct 15, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | -0.02% | 907 |
| Oct 14, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.98 | 4.50% | 8,245 |
| Oct 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.53% | 4,252 |
| Oct 12, 2026 | 0.92 | 0.97 | 0.92 | 0.92 | 0.92 | -7.54% | 2,126 |
| Oct 9, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.13% | 2,265 |
| Oct 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.73% | 4,051 |
| Oct 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.88% | 1,148 |
| Oct 5, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.75% | 25,601 |
| Oct 2, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 6.05% | 1,837 |
| Oct 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.85% | 956 |
| Sep 30, 2026 | 0.99 | 0.99 | 0.93 | 0.99 | 0.99 | 2.87% | 4,989 |
| Sep 29, 2026 | 0.97 | 1.01 | 0.97 | 0.97 | 0.97 | -4.68% | 1,493 |
| Sep 28, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | -0.02% | 2,267 |
| Sep 25, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.01 | 6.82% | 1,049 |
| Sep 24, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -0.05% | 1,705 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -6.40% | 2,118 |
| Sep 22, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 5.86% | 2,487 |
| Sep 21, 2026 | 0.96 | 1.01 | 0.96 | 0.96 | 0.96 | -5.49% | 1,497 |
| Sep 17, 2026 | 1.02 | 1.02 | 0.97 | 1.02 | 1.01 | 2.38% | 1,097 |
| Sep 16, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -6.06% | 1,998 |
| Sep 15, 2026 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | 2.32% | 4,363 |
| Sep 14, 2026 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 0.31% | 5,607 |
| Sep 11, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | -2.19% | 1,432 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.81% | 312 |
| Sep 9, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | -7.05% | 2,556 |
| Sep 8, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 21.79% | 1,327 |
| Sep 4, 2026 | 1.05 | 1.14 | 0.96 | 0.96 | 0.94 | -16.52% | 2,565 |
| Sep 3, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.12 | 0.88% | 1,766 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | -0.87% | 226 |
| Sep 1, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.12 | - | 3,037 |
| Aug 31, 2026 | 1.15 | 1.15 | 1.00 | 1.15 | 1.12 | 2.68% | 3,204 |
| Aug 28, 2026 | 1.03 | 1.12 | 1.03 | 1.12 | 1.09 | -2.61% | 2,281 |
| Aug 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -3.36% | 1,029 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | 10.70% | 297 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.05 | 6.44% | 9,675 |
| Aug 21, 2026 | 1.19 | 1.19 | 1.01 | 1.01 | 0.98 | -15.13% | 1,524 |
| Aug 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | - | 425 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | 3.48% | 373 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -5.74% | 2,073 |
| Aug 17, 2026 | 1.01 | 1.22 | 1.01 | 1.22 | 1.19 | 20.79% | 3,242 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.01 | 1.01 | 0.98 | -10.22% | 977 |
| Aug 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | -5.46% | 1,331 |
| Aug 12, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.16 | - | 5,032 |
| Aug 11, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.16 | - | 5,577 |
| Aug 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | - | 2,093 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | - | 738 |
| Aug 6, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.16 | - | 3,660 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.01 | 1.19 | 1.16 | 0.85% | 1,038 |
| Aug 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 18.00% | 1,374 |