Metropolitan Bank & Trust Company (PSE:MBT)
Philippines · Delayed Price · Currency is PHP 61.20
+0.20 (0.33%)
At close: Nov 6, 2026
PSE:MBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 60.80 | 61.65 | 60.45 | 61.20 | 61.20 | 0.33% | 2,909,090 |
| Nov 5, 2026 | 62.40 | 62.80 | 60.90 | 61.00 | 61.00 | -3.17% | 6,387,330 |
| Nov 4, 2026 | 60.45 | 63.00 | 60.45 | 63.00 | 63.00 | 4.39% | 3,241,320 |
| Nov 3, 2026 | 61.30 | 61.30 | 60.35 | 60.35 | 60.35 | 0.08% | 1,974,920 |
| Oct 30, 2026 | 60.60 | 60.85 | 60.30 | 60.30 | 60.30 | -0.41% | 1,491,080 |
| Oct 29, 2026 | 60.75 | 61.25 | 60.55 | 60.55 | 60.55 | -0.33% | 1,948,180 |
| Oct 28, 2026 | 61.45 | 61.45 | 60.50 | 60.75 | 60.75 | -1.86% | 1,368,880 |
| Oct 27, 2026 | 60.15 | 61.90 | 60.15 | 61.90 | 61.90 | 3.00% | 6,257,000 |
| Oct 26, 2026 | 61.45 | 61.45 | 60.05 | 60.10 | 60.10 | -2.20% | 2,765,340 |
| Oct 23, 2026 | 61.65 | 61.65 | 61.10 | 61.45 | 61.45 | -0.41% | 1,894,750 |
| Oct 22, 2026 | 61.25 | 61.95 | 61.10 | 61.70 | 61.70 | 0.98% | 2,364,800 |
| Oct 21, 2026 | 61.95 | 61.95 | 60.95 | 61.10 | 61.10 | -1.37% | 2,055,740 |
| Oct 20, 2026 | 61.65 | 61.95 | 61.45 | 61.95 | 61.95 | 0.65% | 2,569,280 |
| Oct 19, 2026 | 60.50 | 61.55 | 60.50 | 61.55 | 61.55 | 2.16% | 3,014,920 |
| Oct 16, 2026 | 60.90 | 60.90 | 60.00 | 60.25 | 60.25 | -1.07% | 5,434,460 |
| Oct 15, 2026 | 60.50 | 60.90 | 59.80 | 60.90 | 60.90 | 0.25% | 1,922,730 |
| Oct 14, 2026 | 59.25 | 60.80 | 59.25 | 60.75 | 60.75 | 2.62% | 3,922,980 |
| Oct 13, 2026 | 59.00 | 59.50 | 58.70 | 59.20 | 59.20 | 1.20% | 3,837,300 |
| Oct 12, 2026 | 60.95 | 61.50 | 58.50 | 58.50 | 58.50 | -3.94% | 11,211,650 |
| Oct 9, 2026 | 60.20 | 61.35 | 60.20 | 60.90 | 60.90 | 1.42% | 1,925,700 |
| Oct 8, 2026 | 61.55 | 61.55 | 60.05 | 60.05 | 60.05 | -3.30% | 5,189,200 |
| Oct 7, 2026 | 61.00 | 62.10 | 60.80 | 62.10 | 62.10 | 1.80% | 1,416,970 |
| Oct 6, 2026 | 61.40 | 61.45 | 60.95 | 61.00 | 61.00 | -0.65% | 2,749,520 |
| Oct 5, 2026 | 61.15 | 61.55 | 61.15 | 61.40 | 61.40 | 0.49% | 1,776,360 |
| Oct 2, 2026 | 60.95 | 61.10 | 60.70 | 61.10 | 61.10 | 0.25% | 1,311,500 |
| Oct 1, 2026 | 61.00 | 61.55 | 60.70 | 60.95 | 60.95 | -0.08% | 2,369,040 |
| Sep 30, 2026 | 62.00 | 62.20 | 61.00 | 61.00 | 61.00 | -1.61% | 4,832,130 |
| Sep 29, 2026 | 62.00 | 62.05 | 61.80 | 62.00 | 62.00 | - | 1,375,520 |
| Sep 28, 2026 | 62.00 | 62.20 | 61.55 | 62.00 | 62.00 | - | 1,570,610 |
| Sep 25, 2026 | 61.50 | 62.15 | 61.05 | 62.00 | 62.00 | 1.64% | 2,164,370 |
| 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 |