Metropolitan Bank & Trust Company (PSE:MBT)
Philippines · Delayed Price · Currency is PHP 70.50
+0.50 (0.71%)
At close: Oct 24, 2025
PSE:MBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 70.00 | 70.50 | 69.85 | 70.50 | 70.50 | 0.71% | 1,758,530 |
| Oct 23, 2025 | 69.80 | 70.00 | 69.15 | 70.00 | 70.00 | - | 2,001,120 |
| Oct 22, 2025 | 70.20 | 70.20 | 69.80 | 70.00 | 70.00 | -0.28% | 628,650 |
| Oct 21, 2025 | 69.95 | 70.40 | 69.70 | 70.20 | 70.20 | 0.36% | 982,300 |
| Oct 20, 2025 | 69.85 | 70.40 | 69.50 | 69.95 | 69.95 | 0.14% | 1,142,370 |
| Oct 17, 2025 | 70.45 | 70.70 | 69.80 | 69.85 | 69.85 | -0.78% | 1,641,820 |
| Oct 16, 2025 | 70.45 | 70.90 | 70.30 | 70.40 | 70.40 | 0.28% | 1,691,570 |
| Oct 15, 2025 | 70.10 | 70.25 | 69.70 | 70.20 | 70.20 | 0.29% | 2,055,960 |
| Oct 14, 2025 | 69.80 | 70.50 | 69.40 | 70.00 | 70.00 | 1.16% | 1,305,070 |
| Oct 13, 2025 | 69.70 | 69.80 | 68.50 | 69.20 | 69.20 | -0.86% | 823,370 |
| Oct 10, 2025 | 68.10 | 69.80 | 68.10 | 69.80 | 69.80 | 1.90% | 2,186,590 |
| Oct 9, 2025 | 70.20 | 70.85 | 68.50 | 68.50 | 68.50 | -2.42% | 2,909,530 |
| Oct 8, 2025 | 70.20 | 70.20 | 69.50 | 70.20 | 70.20 | 0.43% | 1,247,550 |
| Oct 7, 2025 | 69.15 | 70.25 | 69.00 | 69.90 | 69.90 | 1.16% | 1,233,020 |
| Oct 6, 2025 | 70.10 | 70.85 | 69.10 | 69.10 | 69.10 | -1.29% | 1,512,690 |
| Oct 3, 2025 | 70.25 | 70.25 | 69.60 | 70.00 | 70.00 | -0.43% | 1,053,040 |
| Oct 2, 2025 | 69.20 | 70.30 | 68.35 | 70.30 | 70.30 | 1.59% | 1,564,350 |
| Oct 1, 2025 | 68.20 | 69.40 | 68.15 | 69.20 | 69.20 | 1.76% | 1,570,800 |
| Sep 30, 2025 | 69.10 | 69.30 | 68.00 | 68.00 | 68.00 | -1.59% | 2,784,460 |
| Sep 29, 2025 | 69.30 | 69.85 | 69.00 | 69.10 | 69.10 | -0.43% | 805,620 |
| Sep 26, 2025 | 69.80 | 69.80 | 68.60 | 69.40 | 69.40 | 0.58% | 658,420 |
| Sep 25, 2025 | 68.85 | 69.30 | 68.60 | 69.00 | 69.00 | 0.73% | 1,878,090 |
| Sep 24, 2025 | 68.60 | 68.95 | 68.05 | 68.50 | 68.50 | 0.74% | 1,307,690 |
| Sep 23, 2025 | 70.20 | 70.30 | 68.00 | 68.00 | 68.00 | -2.86% | 2,388,440 |
| Sep 22, 2025 | 71.50 | 71.55 | 70.00 | 70.00 | 70.00 | -2.10% | 1,320,230 |
| Sep 19, 2025 | 69.20 | 71.50 | 69.05 | 71.50 | 71.50 | 3.85% | 3,982,180 |
| Sep 18, 2025 | 68.70 | 69.35 | 68.70 | 68.85 | 68.85 | 0.29% | 2,513,800 |
| Sep 17, 2025 | 68.60 | 69.20 | 68.55 | 68.65 | 68.65 | 0.07% | 2,169,720 |
| Sep 16, 2025 | 68.00 | 68.70 | 67.55 | 68.60 | 68.60 | 1.63% | 2,627,420 |
| Sep 15, 2025 | 68.55 | 68.90 | 67.50 | 67.50 | 67.50 | -1.53% | 2,819,870 |
| Sep 12, 2025 | 69.05 | 69.40 | 68.55 | 68.55 | 68.55 | -0.65% | 1,198,800 |
| Sep 11, 2025 | 69.35 | 69.50 | 68.85 | 69.00 | 69.00 | 0.15% | 1,355,320 |
| Sep 10, 2025 | 69.05 | 69.60 | 68.35 | 68.90 | 68.90 | -0.14% | 1,573,860 |
| Sep 9, 2025 | 68.30 | 69.10 | 68.00 | 69.00 | 69.00 | 1.47% | 1,831,780 |
| Sep 8, 2025 | 69.75 | 69.85 | 68.00 | 68.00 | 68.00 | -2.16% | 5,376,190 |
| Sep 5, 2025 | 71.20 | 71.20 | 69.30 | 69.50 | 69.50 | -3.00% | 5,592,550 |
| Sep 4, 2025 | 71.50 | 71.95 | 71.40 | 71.65 | 70.15 | 0.63% | 904,120 |
| Sep 3, 2025 | 70.65 | 71.70 | 70.65 | 71.20 | 69.71 | - | 2,170,220 |
| Sep 2, 2025 | 71.40 | 71.40 | 70.65 | 71.20 | 69.71 | -0.28% | 1,566,650 |
| Sep 1, 2025 | 70.50 | 71.45 | 70.00 | 71.40 | 69.91 | 2.00% | 978,860 |
| Aug 29, 2025 | 71.20 | 71.20 | 70.00 | 70.00 | 68.54 | -0.28% | 1,755,510 |
| Aug 28, 2025 | 71.65 | 72.25 | 70.20 | 70.20 | 68.73 | -1.68% | 2,382,000 |
| Aug 27, 2025 | 71.80 | 71.90 | 71.40 | 71.40 | 69.91 | -0.56% | 2,688,920 |
| Aug 26, 2025 | 71.40 | 72.20 | 70.60 | 71.80 | 70.30 | 0.77% | 3,929,140 |
| Aug 22, 2025 | 70.95 | 71.55 | 70.40 | 71.25 | 69.76 | 0.42% | 1,665,550 |
| Aug 20, 2025 | 70.35 | 71.30 | 70.35 | 70.95 | 69.47 | 1.07% | 1,976,920 |
| Aug 19, 2025 | 70.55 | 70.85 | 70.15 | 70.20 | 68.73 | -0.43% | 1,393,850 |
| Aug 18, 2025 | 71.25 | 71.45 | 70.30 | 70.50 | 69.02 | -0.70% | 1,855,270 |
| Aug 15, 2025 | 71.40 | 71.70 | 70.40 | 71.00 | 69.51 | -0.21% | 3,223,370 |
| Aug 14, 2025 | 70.60 | 72.25 | 70.60 | 71.15 | 69.66 | 0.92% | 3,322,640 |