Metropolitan Bank & Trust Company (PSE:MBT)
Philippines · Delayed Price · Currency is PHP 66.20
-0.80 (-1.19%)
At close: Aug 7, 2026
PSE:MBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 67.00 | 67.00 | 65.70 | 66.20 | 66.20 | -1.19% | 2,743,750 |
| Aug 6, 2026 | 66.70 | 67.35 | 66.20 | 67.00 | 67.00 | 0.53% | 2,322,140 |
| Aug 5, 2026 | 66.25 | 66.80 | 65.90 | 66.65 | 66.65 | 0.68% | 1,370,660 |
| Aug 4, 2026 | 66.40 | 67.15 | 66.15 | 66.20 | 66.20 | - | 1,237,710 |
| Aug 3, 2026 | 66.50 | 67.00 | 65.70 | 66.20 | 66.20 | 0.76% | 1,813,070 |
| Jul 31, 2026 | 66.70 | 67.40 | 65.70 | 65.70 | 65.70 | -1.20% | 5,689,070 |
| Jul 30, 2026 | 67.50 | 67.80 | 66.50 | 66.50 | 66.50 | -1.48% | 2,193,980 |
| Jul 29, 2026 | 66.95 | 68.20 | 66.95 | 67.50 | 67.50 | 0.82% | 3,439,660 |
| Jul 28, 2026 | 66.60 | 67.40 | 66.60 | 66.95 | 66.95 | 0.53% | 1,260,970 |
| Jul 27, 2026 | 66.20 | 66.95 | 66.20 | 66.60 | 66.60 | 0.60% | 1,364,380 |
| Jul 24, 2026 | 66.50 | 66.55 | 65.25 | 66.20 | 66.20 | -0.45% | 1,751,790 |
| Jul 23, 2026 | 66.55 | 67.00 | 66.30 | 66.50 | 66.50 | -0.08% | 1,780,880 |
| Jul 22, 2026 | 66.50 | 66.90 | 66.30 | 66.55 | 66.55 | 0.08% | 1,704,200 |
| Jul 21, 2026 | 66.25 | 66.95 | 66.25 | 66.50 | 66.50 | 0.38% | 1,451,030 |
| Jul 20, 2026 | 66.50 | 67.05 | 66.10 | 66.25 | 66.25 | -0.38% | 2,203,180 |
| Jul 17, 2026 | 66.60 | 67.45 | 66.50 | 66.50 | 66.50 | 0.15% | 2,414,790 |
| Jul 16, 2026 | 66.70 | 67.55 | 66.40 | 66.40 | 66.40 | -0.23% | 1,502,380 |
| Jul 15, 2026 | 66.00 | 66.75 | 66.00 | 66.55 | 66.55 | 1.29% | 1,208,190 |
| Jul 14, 2026 | 65.15 | 66.10 | 65.10 | 65.70 | 65.70 | 0.84% | 1,300,850 |
| Jul 13, 2026 | 65.40 | 66.15 | 65.15 | 65.15 | 65.15 | - | 1,310,860 |
| Jul 10, 2026 | 65.45 | 65.85 | 65.15 | 65.15 | 65.15 | 0.08% | 2,906,170 |
| Jul 9, 2026 | 66.25 | 66.50 | 65.05 | 65.10 | 65.10 | -2.11% | 2,395,760 |
| Jul 8, 2026 | 66.00 | 67.25 | 66.00 | 66.50 | 66.50 | 0.45% | 1,774,970 |
| Jul 7, 2026 | 66.85 | 67.40 | 66.20 | 66.20 | 66.20 | -0.45% | 2,633,470 |
| Jul 6, 2026 | 66.35 | 68.10 | 66.35 | 66.50 | 66.50 | 0.30% | 2,395,120 |
| Jul 3, 2026 | 65.95 | 66.65 | 65.90 | 66.30 | 66.30 | 1.22% | 720,840 |
| Jul 2, 2026 | 65.45 | 66.45 | 65.45 | 65.50 | 65.50 | 0.31% | 1,148,010 |
| Jul 1, 2026 | 65.50 | 65.70 | 65.00 | 65.30 | 65.30 | 0.46% | 1,209,680 |
| Jun 30, 2026 | 66.90 | 66.90 | 65.00 | 65.00 | 65.00 | -2.99% | 3,550,030 |
| Jun 29, 2026 | 65.80 | 67.00 | 65.40 | 67.00 | 67.00 | 1.67% | 943,650 |
| Jun 26, 2026 | 66.05 | 66.45 | 65.15 | 65.90 | 65.90 | 0.38% | 1,588,370 |
| Jun 25, 2026 | 65.60 | 67.25 | 65.60 | 65.65 | 65.65 | 0.23% | 1,637,490 |
| Jun 24, 2026 | 66.50 | 66.50 | 65.50 | 65.50 | 65.50 | -1.65% | 2,373,030 |
| Jun 23, 2026 | 66.95 | 67.10 | 66.20 | 66.60 | 66.60 | -0.60% | 1,436,350 |
| Jun 22, 2026 | 66.30 | 67.00 | 65.35 | 67.00 | 67.00 | 1.52% | 2,052,730 |
| Jun 19, 2026 | 66.80 | 67.40 | 66.00 | 66.00 | 66.00 | -1.05% | 3,358,160 |
| Jun 18, 2026 | 67.50 | 67.50 | 65.85 | 66.70 | 66.70 | -1.19% | 1,155,670 |
| Jun 17, 2026 | 66.45 | 67.95 | 65.90 | 67.50 | 67.50 | 1.50% | 3,000,700 |
| Jun 16, 2026 | 66.15 | 66.65 | 65.00 | 66.50 | 66.50 | 1.53% | 2,831,040 |
| Jun 15, 2026 | 64.10 | 65.50 | 64.00 | 65.50 | 65.50 | 3.97% | 6,343,410 |
| Jun 11, 2026 | 64.00 | 64.05 | 62.90 | 63.00 | 63.00 | -1.56% | 3,686,220 |
| Jun 10, 2026 | 63.05 | 64.35 | 62.85 | 64.00 | 64.00 | 1.75% | 1,885,260 |
| Jun 9, 2026 | 63.65 | 63.65 | 62.90 | 62.90 | 62.90 | -0.32% | 3,898,510 |
| Jun 8, 2026 | 64.00 | 64.80 | 63.10 | 63.10 | 63.10 | -2.02% | 2,525,650 |
| Jun 5, 2026 | 64.00 | 65.00 | 63.50 | 64.40 | 64.40 | 0.94% | 2,337,650 |
| Jun 4, 2026 | 63.40 | 64.50 | 63.20 | 63.80 | 63.80 | 1.27% | 2,270,560 |
| Jun 3, 2026 | 64.75 | 64.95 | 63.00 | 63.00 | 63.00 | -2.70% | 4,850,770 |
| Jun 2, 2026 | 64.00 | 65.20 | 63.85 | 64.75 | 64.75 | 1.97% | 1,934,510 |
| Jun 1, 2026 | 63.70 | 64.45 | 63.50 | 63.50 | 63.50 | - | 4,845,930 |
| May 29, 2026 | 64.00 | 64.30 | 63.50 | 63.50 | 63.50 | -0.55% | 9,306,910 |