Metropolitan Bank & Trust Company (PSE:MBT)
Philippines · Delayed Price · Currency is PHP 67.05
-0.40 (-0.59%)
At close: Mar 17, 2026
PSE:MBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 67.25 | 67.95 | 67.25 | 67.85 | - | 1.19% | 119,580 |
| Mar 16, 2026 | 68.45 | 68.90 | 67.05 | 67.05 | 67.05 | -2.05% | 3,175,460 |
| Mar 13, 2026 | 68.80 | 69.75 | 68.45 | 68.45 | 68.45 | -0.73% | 3,231,970 |
| Mar 12, 2026 | 68.95 | 69.60 | 68.70 | 68.95 | 68.95 | -0.07% | 6,408,610 |
| Mar 11, 2026 | 69.90 | 70.30 | 69.00 | 69.00 | 69.00 | - | 3,797,430 |
| Mar 10, 2026 | 68.30 | 69.95 | 68.30 | 69.00 | 69.00 | 1.92% | 3,615,340 |
| Mar 9, 2026 | 70.00 | 70.00 | 66.55 | 67.70 | 67.70 | -5.31% | 10,688,910 |
| Mar 6, 2026 | 72.60 | 72.80 | 71.50 | 71.50 | 71.50 | -3.90% | 4,355,420 |
| Mar 5, 2026 | 74.40 | 75.00 | 74.00 | 74.40 | 70.90 | -0.53% | 2,582,480 |
| Mar 4, 2026 | 74.80 | 75.05 | 73.25 | 74.80 | 71.28 | - | 3,682,370 |
| Mar 3, 2026 | 75.65 | 76.05 | 74.80 | 74.80 | 71.28 | -0.93% | 4,324,840 |
| Mar 2, 2026 | 76.15 | 77.00 | 75.45 | 75.50 | 71.95 | -1.95% | 2,922,250 |
| Feb 27, 2026 | 77.50 | 77.50 | 75.90 | 77.00 | 73.38 | 0.13% | 5,870,520 |
| Feb 26, 2026 | 78.00 | 78.25 | 76.85 | 76.90 | 73.28 | -1.41% | 5,187,000 |
| Feb 25, 2026 | 78.00 | 78.00 | 77.65 | 78.00 | 74.33 | - | 7,104,550 |
| Feb 24, 2026 | 76.60 | 78.00 | 76.60 | 78.00 | 74.33 | 1.43% | 5,072,170 |
| Feb 23, 2026 | 75.95 | 76.90 | 75.75 | 76.90 | 73.28 | 1.18% | 2,755,660 |
| Feb 20, 2026 | 74.15 | 76.00 | 74.00 | 76.00 | 72.42 | 3.68% | 3,833,460 |
| Feb 19, 2026 | 74.95 | 75.20 | 73.30 | 73.30 | 69.85 | -1.15% | 3,441,270 |
| Feb 18, 2026 | 74.10 | 74.65 | 73.95 | 74.15 | 70.66 | 0.20% | 1,174,520 |
| Feb 16, 2026 | 74.05 | 74.05 | 72.60 | 74.00 | 70.52 | -0.13% | 1,610,370 |
| Feb 13, 2026 | 73.00 | 74.30 | 72.50 | 74.10 | 70.61 | 1.51% | 3,890,870 |
| Feb 12, 2026 | 74.60 | 74.60 | 72.90 | 73.00 | 69.57 | -2.01% | 3,482,690 |
| Feb 11, 2026 | 73.95 | 74.80 | 73.90 | 74.50 | 71.00 | 0.95% | 2,425,870 |
| Feb 10, 2026 | 73.20 | 74.40 | 73.05 | 73.80 | 70.33 | 0.82% | 4,466,740 |
| Feb 9, 2026 | 72.00 | 73.40 | 71.60 | 73.20 | 69.76 | 2.95% | 2,372,750 |
| Feb 6, 2026 | 72.05 | 72.90 | 71.10 | 71.10 | 67.76 | -1.25% | 1,752,170 |
| Feb 5, 2026 | 72.65 | 73.30 | 71.95 | 72.00 | 68.61 | -0.89% | 2,310,630 |
| Feb 4, 2026 | 71.90 | 72.65 | 71.70 | 72.65 | 69.23 | 2.32% | 2,059,460 |
| Feb 3, 2026 | 71.50 | 72.25 | 70.75 | 71.00 | 67.66 | 1.07% | 1,638,040 |
| Feb 2, 2026 | 72.90 | 72.90 | 69.95 | 70.25 | 66.95 | -3.77% | 4,020,660 |
| Jan 30, 2026 | 70.80 | 73.00 | 70.55 | 73.00 | 69.57 | 4.14% | 4,948,240 |
| Jan 29, 2026 | 72.00 | 72.70 | 70.00 | 70.10 | 66.80 | -2.64% | 5,525,210 |
| Jan 28, 2026 | 72.95 | 73.20 | 71.90 | 72.00 | 68.61 | -0.89% | 3,775,310 |
| Jan 27, 2026 | 72.50 | 72.95 | 72.05 | 72.65 | 69.23 | 0.21% | 2,589,640 |
| Jan 26, 2026 | 72.15 | 73.10 | 72.10 | 72.50 | 69.09 | 0.62% | 2,610,680 |
| Jan 23, 2026 | 72.25 | 72.40 | 72.00 | 72.05 | 68.66 | -0.28% | 1,483,480 |
| Jan 22, 2026 | 71.50 | 72.25 | 71.45 | 72.25 | 68.85 | 1.90% | 2,404,150 |
| Jan 21, 2026 | 71.85 | 72.10 | 70.90 | 70.90 | 67.56 | -1.25% | 1,720,990 |
| Jan 20, 2026 | 71.30 | 71.80 | 70.75 | 71.80 | 68.42 | 0.91% | 2,037,860 |
| Jan 19, 2026 | 72.40 | 72.50 | 71.15 | 71.15 | 67.80 | -1.73% | 1,031,630 |
| Jan 16, 2026 | 71.50 | 72.40 | 71.15 | 72.40 | 68.99 | 1.97% | 1,782,570 |
| Jan 15, 2026 | 70.80 | 71.65 | 70.40 | 71.00 | 67.66 | 0.42% | 2,747,960 |
| Jan 14, 2026 | 71.90 | 71.95 | 70.60 | 70.70 | 67.37 | -1.12% | 3,327,190 |
| Jan 13, 2026 | 72.30 | 72.70 | 71.50 | 71.50 | 68.14 | -1.17% | 2,440,960 |
| Jan 12, 2026 | 70.30 | 72.45 | 70.30 | 72.35 | 68.95 | 2.92% | 3,793,600 |
| Jan 9, 2026 | 70.45 | 70.75 | 69.90 | 70.30 | 66.99 | 0.64% | 2,385,350 |
| Jan 8, 2026 | 70.00 | 71.40 | 69.50 | 69.85 | 66.56 | 0.36% | 2,110,000 |
| Jan 7, 2026 | 70.50 | 71.10 | 69.30 | 69.60 | 66.33 | -0.57% | 2,756,620 |
| Jan 6, 2026 | 70.50 | 71.00 | 69.60 | 70.00 | 66.71 | 0.21% | 3,698,970 |