Metropolitan Bank & Trust Company (PSE:MBT)
Philippines · Delayed Price · Currency is PHP 65.50
-0.20 (-0.30%)
At close: May 18, 2026
PSE:MBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 65.95 | 66.30 | 65.50 | 65.70 | 65.70 | -0.23% | 1,418,440 |
| May 14, 2026 | 66.35 | 66.35 | 65.50 | 65.85 | 65.85 | -0.75% | 1,065,560 |
| May 13, 2026 | 65.85 | 66.45 | 65.00 | 66.35 | 66.35 | 0.76% | 3,622,940 |
| May 12, 2026 | 65.75 | 66.30 | 65.50 | 65.85 | 65.85 | 0.23% | 2,268,450 |
| May 11, 2026 | 65.85 | 66.80 | 65.45 | 65.70 | 65.70 | 1.08% | 1,770,090 |
| May 8, 2026 | 65.60 | 66.00 | 65.00 | 65.00 | 65.00 | -1.66% | 3,347,100 |
| May 7, 2026 | 64.90 | 66.25 | 64.80 | 66.10 | 66.10 | 3.20% | 2,386,620 |
| May 6, 2026 | 64.90 | 65.20 | 64.05 | 64.05 | 64.05 | -0.23% | 2,486,240 |
| May 5, 2026 | 66.30 | 66.40 | 64.20 | 64.20 | 64.20 | -3.17% | 3,808,410 |
| May 4, 2026 | 67.00 | 67.70 | 66.20 | 66.30 | 66.30 | -1.04% | 2,406,560 |
| Apr 30, 2026 | 66.70 | 67.00 | 66.40 | 67.00 | 67.00 | 0.60% | 1,962,510 |
| Apr 29, 2026 | 67.15 | 67.45 | 66.60 | 66.60 | 66.60 | -0.60% | 1,662,680 |
| Apr 28, 2026 | 68.05 | 68.05 | 66.05 | 67.00 | 67.00 | -2.19% | 5,386,530 |
| 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 |