Metropolitan Bank & Trust Company (PSE:MBT)
Philippines · Delayed Price · Currency is PHP 62.00
+1.00 (1.64%)
At close: Sep 25, 2026
PSE:MBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 61.10 | 61.80 | 60.75 | 61.00 | 61.00 | - | 2,744,640 |
| Sep 23, 2026 | 62.00 | 62.10 | 61.00 | 61.00 | 61.00 | -1.77% | 2,278,630 |
| Sep 22, 2026 | 62.00 | 62.50 | 61.80 | 62.10 | 62.10 | 0.81% | 3,789,630 |
| Sep 21, 2026 | 60.85 | 61.90 | 60.40 | 61.60 | 61.60 | 1.73% | 4,303,060 |
| Sep 18, 2026 | 62.30 | 62.35 | 60.55 | 60.55 | 60.55 | -2.81% | 9,360,530 |
| Sep 17, 2026 | 62.25 | 62.80 | 62.15 | 62.30 | 62.30 | 0.24% | 3,634,670 |
| Sep 16, 2026 | 63.20 | 63.50 | 62.05 | 62.15 | 62.15 | -1.58% | 4,956,680 |
| Sep 15, 2026 | 63.30 | 63.40 | 63.05 | 63.15 | 63.15 | -0.24% | 1,487,400 |
| Sep 14, 2026 | 63.10 | 63.90 | 63.00 | 63.30 | 63.30 | 0.40% | 2,431,660 |
| Sep 11, 2026 | 64.25 | 64.30 | 63.05 | 63.05 | 63.05 | -1.94% | 3,649,550 |
| Sep 10, 2026 | 64.60 | 64.70 | 64.25 | 64.30 | 64.30 | -0.62% | 2,093,570 |
| Sep 9, 2026 | 64.50 | 64.90 | 64.40 | 64.70 | 64.70 | 0.31% | 1,769,920 |
| Sep 8, 2026 | 64.60 | 64.75 | 64.25 | 64.50 | 64.50 | 0.16% | 1,904,590 |
| Sep 7, 2026 | 66.00 | 66.05 | 65.80 | 65.90 | 64.40 | 0.08% | 1,910,960 |
| Sep 4, 2026 | 66.00 | 66.35 | 65.55 | 65.85 | 64.35 | - | 2,436,870 |
| Sep 3, 2026 | 65.50 | 66.20 | 65.45 | 65.85 | 64.35 | 0.84% | 2,682,200 |
| Sep 2, 2026 | 66.40 | 66.65 | 64.95 | 65.30 | 63.81 | -1.66% | 3,288,740 |
| Sep 1, 2026 | 66.70 | 66.80 | 66.00 | 66.40 | 64.89 | -0.45% | 5,121,170 |
| Aug 28, 2026 | 65.80 | 66.70 | 64.75 | 66.70 | 65.18 | 1.44% | 7,589,400 |
| Aug 27, 2026 | 67.50 | 67.75 | 65.30 | 65.75 | 64.25 | -2.66% | 5,005,350 |
| Aug 26, 2026 | 67.65 | 67.90 | 67.45 | 67.55 | 66.01 | -0.15% | 1,184,620 |
| Aug 25, 2026 | 67.70 | 68.10 | 67.10 | 67.65 | 66.11 | -0.07% | 2,320,380 |
| Aug 24, 2026 | 67.70 | 67.85 | 67.20 | 67.70 | 66.16 | - | 1,498,760 |
| Aug 20, 2026 | 68.20 | 68.20 | 67.50 | 67.70 | 66.16 | 0.37% | 2,628,050 |
| Aug 19, 2026 | 68.80 | 68.80 | 67.00 | 67.45 | 65.91 | -1.96% | 1,217,740 |
| Aug 18, 2026 | 68.70 | 68.95 | 68.50 | 68.80 | 67.23 | 0.22% | 2,393,250 |
| Aug 17, 2026 | 68.95 | 69.00 | 68.45 | 68.65 | 67.09 | -0.36% | 2,977,710 |
| Aug 14, 2026 | 68.95 | 68.95 | 67.00 | 68.90 | 67.33 | -0.07% | 2,086,760 |
| Aug 13, 2026 | 67.40 | 69.15 | 67.40 | 68.95 | 67.38 | 2.68% | 4,410,150 |
| Aug 12, 2026 | 67.00 | 67.80 | 66.70 | 67.15 | 65.62 | 0.30% | 2,939,670 |
| Aug 11, 2026 | 66.35 | 67.50 | 66.20 | 66.95 | 65.43 | 0.98% | 1,208,350 |
| Aug 10, 2026 | 66.20 | 66.50 | 65.95 | 66.30 | 64.79 | 0.15% | 677,470 |
| Aug 7, 2026 | 67.00 | 67.00 | 65.70 | 66.20 | 64.69 | -1.19% | 2,743,750 |
| Aug 6, 2026 | 66.70 | 67.35 | 66.20 | 67.00 | 65.47 | 0.53% | 2,322,140 |
| Aug 5, 2026 | 66.25 | 66.80 | 65.90 | 66.65 | 65.13 | 0.68% | 1,370,660 |
| Aug 4, 2026 | 66.40 | 67.15 | 66.15 | 66.20 | 64.69 | - | 1,237,710 |
| Aug 3, 2026 | 66.50 | 67.00 | 65.70 | 66.20 | 64.69 | 0.76% | 1,813,070 |
| Jul 31, 2026 | 66.70 | 67.40 | 65.70 | 65.70 | 64.20 | -1.20% | 5,689,070 |
| Jul 30, 2026 | 67.50 | 67.80 | 66.50 | 66.50 | 64.99 | -1.48% | 2,193,980 |
| Jul 29, 2026 | 66.95 | 68.20 | 66.95 | 67.50 | 65.96 | 0.82% | 3,439,660 |
| Jul 28, 2026 | 66.60 | 67.40 | 66.60 | 66.95 | 65.43 | 0.53% | 1,260,970 |
| Jul 27, 2026 | 66.20 | 66.95 | 66.20 | 66.60 | 65.08 | 0.60% | 1,364,380 |
| Jul 24, 2026 | 66.50 | 66.55 | 65.25 | 66.20 | 64.69 | -0.45% | 1,751,790 |
| Jul 23, 2026 | 66.55 | 67.00 | 66.30 | 66.50 | 64.99 | -0.08% | 1,780,880 |
| Jul 22, 2026 | 66.50 | 66.90 | 66.30 | 66.55 | 65.04 | 0.08% | 1,704,200 |
| Jul 21, 2026 | 66.25 | 66.95 | 66.25 | 66.50 | 64.99 | 0.38% | 1,451,030 |
| Jul 20, 2026 | 66.50 | 67.05 | 66.10 | 66.25 | 64.74 | -0.38% | 2,203,180 |
| Jul 17, 2026 | 66.60 | 67.45 | 66.50 | 66.50 | 64.99 | 0.15% | 2,414,790 |
| Jul 16, 2026 | 66.70 | 67.55 | 66.40 | 66.40 | 64.89 | -0.23% | 1,502,380 |
| Jul 15, 2026 | 66.00 | 66.75 | 66.00 | 66.55 | 65.04 | 1.29% | 1,208,190 |