Metro Bank Holdings PLC (MTRBF)
OTCMKTS
· Delayed Price · Currency is USD
1.530
0.00 (0.00%)
Jun 6, 2025, 4:00 PM EDT
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jun 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jun 10, 2025 | 1.54 | 1.54 | 1.43 | 1.43 | 1.43 | -6.18% | 316 |
| Jun 9, 2025 | 1.42 | 1.53 | 1.42 | 1.52 | 1.52 | -0.65% | 50,398 |
| Jun 6, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jun 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 17 |
| Jun 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jun 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jun 2, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -0.97% | 1,445 |
| May 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 22, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 6.55% | 40,728 |
| May 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 20, 2025 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | -3.65% | 1,483 |
| May 19, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -4.14% | 5,322 |
| May 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| May 15, 2025 | 1.40 | 1.57 | 1.40 | 1.57 | 1.57 | 20.12% | 2,718 |
| May 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 9, 2025 | 1.42 | 1.42 | 1.31 | 1.31 | 1.31 | -6.64% | 4,291 |
| May 8, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | - | 335,310 |
| May 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 18.64% | 200 |
| May 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 16 |
| May 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 3,500 |
| Apr 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 34,601 |
| Apr 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 65 |
| Apr 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.71% | 2,688 |
| Apr 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |