Metro Bank Holdings PLC (MTRBF)
OTCMKTS · Delayed Price · Currency is USD
1.820
0.00 (0.00%)
Jul 14, 2025, 4:00 PM EDT
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 10.71% | 418 |
| Jul 9, 2025 | 1.80 | 1.80 | 1.64 | 1.64 | 1.64 | -3.29% | 2,302 |
| Jul 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -7.10% | 582 |
| Jul 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | 60,000 |
| Jul 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 80 |
| Jul 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jul 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 300 |
| Jun 30, 2025 | 1.80 | 1.83 | 1.72 | 1.83 | 1.83 | 9.94% | 27,265 |
| Jun 27, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 5,000 |
| Jun 26, 2025 | 1.80 | 1.80 | 1.66 | 1.66 | 1.66 | 9.93% | 2,197 |
| Jun 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -10.65% | 125 |
| Jun 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jun 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jun 20, 2025 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | 3.36% | 1,210 |
| Jun 18, 2025 | 1.88 | 1.88 | 1.64 | 1.64 | 1.64 | -7.37% | 1,213 |
| Jun 17, 2025 | 1.49 | 1.77 | 1.49 | 1.77 | 1.77 | -0.84% | 865 |
| Jun 16, 2025 | 1.60 | 1.79 | 1.60 | 1.78 | 1.78 | 24.82% | 19,400 |
| Jun 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| 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 | - | - |