Metropolitan Bank & Trust Company (PSE:MBT)
Philippines · Delayed Price · Currency is PHP 72.70
-1.50 (-2.02%)
At close: Aug 1, 2025, 2:45 PM PST
PSE:MBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 74.20 | 74.20 | 72.15 | 72.70 | - | -2.02% | 1,643,910 |
| Jul 31, 2025 | 73.45 | 74.20 | 72.45 | 74.20 | - | 1.09% | 3,149,850 |
| Jul 30, 2025 | 73.00 | 73.40 | 72.80 | 73.40 | - | 0.55% | 1,386,770 |
| Jul 29, 2025 | 73.00 | 73.90 | 73.00 | 73.00 | - | - | 1,215,460 |
| Jul 28, 2025 | 73.20 | 73.40 | 72.30 | 73.00 | - | -0.14% | 1,507,510 |
| Jul 25, 2025 | 73.25 | 73.50 | 72.90 | 73.10 | - | -0.20% | 1,731,980 |
| Jul 24, 2025 | 73.00 | 73.50 | 72.85 | 73.25 | - | 0.34% | 1,280,760 |
| Jul 23, 2025 | 72.85 | 73.25 | 72.65 | 73.00 | - | 0.21% | 1,275,380 |
| Jul 22, 2025 | 72.90 | 73.25 | 72.55 | 72.85 | - | -0.07% | 1,710,380 |
| Jul 21, 2025 | 72.90 | 72.95 | 72.20 | 72.90 | - | - | 1,770,050 |
| Jul 18, 2025 | 71.90 | 72.90 | 71.45 | 72.90 | - | 2.03% | 1,944,980 |
| Jul 17, 2025 | 72.40 | 72.40 | 71.10 | 71.45 | - | -0.28% | 1,982,390 |
| Jul 16, 2025 | 72.30 | 72.35 | 71.40 | 71.65 | - | -0.83% | 3,007,240 |
| Jul 15, 2025 | 72.20 | 72.85 | 72.20 | 72.25 | - | 0.28% | 987,330 |
| Jul 14, 2025 | 73.50 | 73.70 | 72.05 | 72.05 | - | -1.37% | 1,990,310 |
| Jul 11, 2025 | 73.30 | 73.60 | 72.70 | 73.05 | - | 1.04% | 1,292,840 |
| Jul 10, 2025 | 73.75 | 74.35 | 72.30 | 72.30 | - | -2.03% | 1,326,090 |
| Jul 9, 2025 | 73.10 | 74.50 | 73.10 | 73.80 | - | 0.14% | 2,541,270 |
| Jul 8, 2025 | 71.80 | 73.70 | 71.55 | 73.70 | - | 3.08% | 4,170,830 |
| Jul 7, 2025 | 71.70 | 71.80 | 71.05 | 71.50 | - | 0.49% | 2,546,160 |
| Jul 4, 2025 | 71.50 | 71.80 | 71.05 | 71.15 | - | -0.49% | 2,090,570 |
| Jul 3, 2025 | 71.10 | 72.15 | 71.05 | 71.50 | - | 0.70% | 2,260,140 |
| Jul 2, 2025 | 72.00 | 72.45 | 71.00 | 71.00 | - | -1.39% | 4,056,620 |
| Jul 1, 2025 | 72.65 | 72.85 | 71.80 | 72.00 | - | -0.69% | 1,724,900 |
| Jun 30, 2025 | 72.80 | 72.95 | 72.50 | 72.50 | - | -0.34% | 4,322,290 |
| Jun 27, 2025 | 72.80 | 73.00 | 72.60 | 72.75 | - | - | 2,243,270 |
| Jun 26, 2025 | 72.75 | 73.00 | 72.60 | 72.75 | - | - | 905,800 |
| Jun 25, 2025 | 72.80 | 73.15 | 72.70 | 72.75 | - | 0.34% | 1,741,240 |
| Jun 24, 2025 | 72.00 | 73.15 | 72.00 | 72.50 | - | 2.11% | 3,310,850 |
| Jun 23, 2025 | 72.05 | 72.40 | 70.50 | 71.00 | - | -2.67% | 3,879,140 |
| Jun 20, 2025 | 73.00 | 73.10 | 72.00 | 72.95 | - | -0.21% | 1,869,290 |
| Jun 19, 2025 | 73.05 | 73.80 | 72.90 | 73.10 | - | 0.07% | 696,010 |
| Jun 18, 2025 | 73.95 | 74.00 | 72.95 | 73.05 | - | -1.15% | 876,540 |
| Jun 17, 2025 | 74.40 | 74.40 | 73.35 | 73.90 | - | -0.94% | 1,593,300 |
| Jun 16, 2025 | 73.00 | 74.60 | 72.60 | 74.60 | - | 0.95% | 1,013,320 |
| Jun 13, 2025 | 72.50 | 74.25 | 72.45 | 73.90 | - | 1.79% | 2,385,350 |
| Jun 11, 2025 | 73.15 | 74.40 | 72.60 | 72.60 | - | -0.55% | 2,291,510 |
| Jun 10, 2025 | 74.00 | 74.50 | 72.80 | 73.00 | - | -1.22% | 2,678,700 |
| Jun 9, 2025 | 75.00 | 75.00 | 73.50 | 73.90 | - | -1.47% | 1,271,880 |
| Jun 5, 2025 | 74.05 | 75.00 | 73.55 | 75.00 | - | 0.60% | 1,995,120 |
| Jun 4, 2025 | 76.20 | 76.20 | 74.00 | 74.55 | - | -2.17% | 4,716,360 |
| Jun 3, 2025 | 74.70 | 76.30 | 74.60 | 76.20 | - | 2.08% | 3,332,560 |
| Jun 2, 2025 | 74.75 | 75.50 | 74.05 | 74.65 | - | 1.50% | 3,309,800 |
| May 30, 2025 | 76.50 | 76.50 | 73.55 | 73.55 | - | -4.23% | 4,488,410 |
| May 29, 2025 | 75.90 | 76.80 | 75.30 | 76.80 | - | 2.13% | 2,787,900 |
| May 28, 2025 | 74.80 | 76.65 | 74.80 | 75.20 | - | 0.67% | 1,878,030 |
| May 27, 2025 | 75.20 | 75.90 | 74.20 | 74.70 | - | -0.40% | 1,716,640 |
| May 26, 2025 | 75.00 | 75.20 | 74.20 | 75.00 | - | -0.27% | 1,200,870 |
| May 23, 2025 | 72.95 | 75.30 | 72.95 | 75.20 | - | 3.08% | 1,760,390 |
| May 22, 2025 | 75.30 | 75.95 | 72.50 | 72.95 | - | -3.12% | 8,017,300 |