Metropolitan Bank & Trust Company (MTPOF)
OTCMKTS · Delayed Price · Currency is USD
1.020
-0.120 (-10.53%)
At close: Jun 3, 2026
MTPOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -9.40% | 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 | 1.94% | 3,021 |
| Apr 27, 2026 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | -5.99% | 1,776 |
| Apr 24, 2026 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | 7.87% | 2,855 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.05 | 1.11 | 1.11 | -10.28% | 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 | 1.50% | 151,977 |