Metropolitan Bank & Trust Company (MTPOF)
OTCMKTS · Delayed Price · Currency is USD
1.190
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
MTPOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2,093 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 738 |
| Aug 6, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | - | 3,660 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.01 | 1.19 | 1.19 | 0.85% | 1,038 |
| Aug 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 18.00% | 1,374 |
| Jul 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -15.25% | 1,320 |
| Jul 30, 2026 | 0.97 | 1.18 | 0.97 | 1.18 | 1.18 | -0.84% | 1,391 |
| Jul 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 1,229 |
| Jul 28, 2026 | 1.15 | 1.15 | 0.95 | 1.15 | 1.15 | 13.86% | 3,388 |
| Jul 27, 2026 | 1.01 | 1.19 | 1.01 | 1.01 | 1.01 | -15.13% | 4,716 |
| Jul 23, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | -0.83% | 1,981 |
| Jul 22, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 13.85% | 20,036 |
| Jul 21, 2026 | 1.01 | 1.05 | 0.98 | 1.05 | 1.05 | -8.35% | 1,889 |
| Jul 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.20% | 2,108 |
| Jul 17, 2026 | 1.15 | 1.16 | 1.00 | 1.16 | 1.16 | -2.18% | 1,463 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,168 |
| Jul 15, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | 13.33% | 649 |
| Jul 14, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | -8.70% | 1,605 |
| Jul 13, 2026 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | 9.52% | 2,217 |
| Jul 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,637 |
| Jul 9, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -8.70% | 4,761 |
| Jul 8, 2026 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | 15.00% | 623 |
| Jul 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -15.97% | 1,292 |
| Jul 6, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 3.48% | 6,542 |
| Jul 2, 2026 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | -2.95% | 995 |
| Jul 1, 2026 | 0.96 | 1.19 | 0.96 | 1.19 | 1.19 | 3.95% | 2,680 |
| Jun 30, 2026 | 0.96 | 1.14 | 0.96 | 1.14 | 1.14 | -5.00% | 3,502 |
| Jun 29, 2026 | 1.13 | 1.20 | 1.05 | 1.20 | 1.20 | 0.84% | 3,848 |
| Jun 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 1,485 |
| Jun 25, 2026 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | - | 1,829 |
| Jun 24, 2026 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | 0.88% | 852 |
| Jun 23, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 12.87% | 1,794 |
| Jun 22, 2026 | 1.19 | 1.19 | 1.01 | 1.01 | 1.01 | -15.83% | 2,294 |
| Jun 18, 2026 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | - | 2,841 |
| Jun 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 342 |
| Jun 16, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | -4.03% | 1,809 |
| Jun 15, 2026 | 1.06 | 1.24 | 1.03 | 1.24 | 1.24 | 5.98% | 6,023 |
| Jun 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | 334 |
| Jun 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 1,199 |
| Jun 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 763 |
| Jun 9, 2026 | 1.03 | 1.13 | 1.03 | 1.10 | 1.10 | 4.76% | 1,735 |
| Jun 8, 2026 | 0.99 | 1.11 | 0.99 | 1.05 | 1.05 | -5.75% | 26,694 |
| Jun 5, 2026 | 1.13 | 1.13 | 1.01 | 1.11 | 1.11 | -1.42% | 1,527 |
| Jun 4, 2026 | 0.92 | 1.13 | 0.92 | 1.13 | 1.13 | 10.78% | 2,605 |
| Jun 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -10.53% | 1,777 |
| Jun 2, 2026 | 0.96 | 1.14 | 0.96 | 1.14 | 1.14 | - | 2,003 |
| Jun 1, 2026 | 1.14 | 1.14 | 0.96 | 1.14 | 1.14 | -0.87% | 2,014 |
| May 29, 2026 | 0.99 | 1.15 | 0.96 | 1.15 | 1.15 | 0.88% | 2,251 |
| May 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,485 |
| May 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 458 |