Metro Bank Holdings PLC (MTRBF)
OTCMKTS
· Delayed Price · Currency is USD
1.180
0.00 (0.00%)
Apr 21, 2025, 4:00 PM EDT
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 175 |
| Mar 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.78% | 5,000 |
| Mar 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 12,309 |
| Mar 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 19, 2025 | 1.03 | 1.15 | 1.03 | 1.15 | 1.15 | 13.86% | 90,365 |
| Mar 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 205 |
| Mar 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 3,076 |
| Mar 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.17% | 900 |
| Mar 6, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.42% | 1,000 |
| Mar 5, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.86% | 570 |
| Mar 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -8.14% | 2,500 |
| Mar 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 25, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -17.48% | 1,035 |
| Feb 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Feb 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Feb 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 10 |
| Feb 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Feb 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Feb 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Feb 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Feb 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Feb 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |