Metropolitan Bank & Trust Company (PSE:MBT)
Philippines · Delayed Price · Currency is PHP 68.50
+1.00 (1.48%)
At close: Apr 27, 2026
PSE:MBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 67.50 | 68.95 | 66.85 | 68.50 | 68.50 | 1.48% | 2,115,560 |
| Apr 24, 2026 | 67.50 | 68.00 | 66.90 | 67.50 | 67.50 | 0.60% | 2,652,890 |
| Apr 23, 2026 | 68.25 | 68.30 | 66.80 | 67.10 | 67.10 | -1.68% | 3,109,690 |
| Apr 22, 2026 | 69.00 | 69.30 | 67.95 | 68.25 | 68.25 | -0.87% | 1,690,910 |
| Apr 21, 2026 | 68.90 | 69.00 | 68.50 | 68.85 | 68.85 | 0.66% | 2,178,310 |
| Apr 20, 2026 | 68.00 | 69.20 | 68.00 | 68.40 | 68.40 | 1.33% | 1,431,560 |
| Apr 17, 2026 | 69.20 | 69.20 | 67.50 | 67.50 | 67.50 | -2.67% | 2,324,950 |
| Apr 16, 2026 | 67.50 | 69.35 | 67.00 | 69.35 | 69.35 | 4.29% | 4,974,790 |
| Apr 15, 2026 | 67.50 | 68.20 | 66.40 | 66.50 | 66.50 | -1.48% | 4,470,050 |
| Apr 14, 2026 | 67.30 | 67.65 | 67.00 | 67.50 | 67.50 | 0.30% | 1,386,920 |
| Apr 13, 2026 | 66.50 | 67.30 | 65.65 | 67.30 | 67.30 | - | 2,687,610 |
| Apr 10, 2026 | 65.30 | 67.30 | 65.25 | 67.30 | 67.30 | 4.50% | 5,602,600 |
| Apr 8, 2026 | 66.95 | 67.15 | 64.40 | 64.40 | 64.40 | - | 6,807,560 |
| Apr 7, 2026 | 64.00 | 64.70 | 63.75 | 64.40 | 64.40 | 1.26% | 3,438,280 |
| Apr 6, 2026 | 63.60 | 63.75 | 63.25 | 63.60 | 63.60 | 0.95% | 5,067,510 |
| Apr 1, 2026 | 65.10 | 66.40 | 63.00 | 63.00 | 63.00 | -0.79% | 9,551,020 |
| Mar 31, 2026 | 63.30 | 64.00 | 63.00 | 63.50 | 63.50 | 0.32% | 7,884,650 |
| Mar 30, 2026 | 65.90 | 65.90 | 63.30 | 63.30 | 63.30 | -4.09% | 5,920,760 |
| Mar 27, 2026 | 66.00 | 66.45 | 65.80 | 66.00 | 66.00 | -0.45% | 3,315,910 |
| Mar 26, 2026 | 67.80 | 68.20 | 66.00 | 66.30 | 66.30 | -2.21% | 3,437,920 |
| Mar 25, 2026 | 66.60 | 67.80 | 66.05 | 67.80 | 67.80 | 2.11% | 3,719,290 |
| Mar 24, 2026 | 64.50 | 66.50 | 64.30 | 66.40 | 66.40 | 3.99% | 4,597,450 |
| Mar 23, 2026 | 64.35 | 64.35 | 62.75 | 63.85 | 63.85 | -0.78% | 7,382,770 |
| Mar 19, 2026 | 65.00 | 65.05 | 64.20 | 64.35 | 64.35 | -2.20% | 8,906,300 |
| Mar 18, 2026 | 66.05 | 67.25 | 65.60 | 65.80 | 65.80 | -0.75% | 4,603,230 |
| Mar 17, 2026 | 67.25 | 67.95 | 66.30 | 66.30 | 66.30 | -1.12% | 3,787,280 |
| 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 |