Metropolitan Bank & Trust Company (MTPOF)
OTCMKTS · Delayed Price · Currency is USD
1.150
-0.014 (-1.20%)
Jul 20, 2026, 2:17 PM EST
MTPOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 6.98% | 6,498 |
| May 22, 2026 | 1.00 | 1.15 | 1.00 | 1.08 | 1.08 | -2.27% | 5,248 |
| May 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 19.57% | 886 |
| May 20, 2026 | 1.13 | 1.13 | 0.92 | 0.92 | 0.92 | -4.17% | 1,388 |
| May 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -15.79% | 1,249 |
| May 18, 2026 | 0.96 | 1.14 | 0.96 | 1.14 | 1.14 | -0.87% | 9,126 |
| May 15, 2026 | 1.15 | 1.15 | 1.00 | 1.15 | 1.15 | 0.88% | 4,804 |
| May 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 1,099 |
| May 13, 2026 | 1.20 | 1.20 | 1.13 | 1.20 | 1.20 | 9.09% | 5,567 |
| 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 |