Habib Metropolitan Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	96.29	97.70	96.00	96.61	96.61	0.33%	233,195
Oct 29, 2026	96.70	97.20	96.00	96.29	96.29	-0.49%	129,354
Oct 28, 2026	96.00	96.96	95.51	96.76	96.76	0.72%	36,810
Oct 27, 2026	95.90	97.49	94.90	96.07	96.07	1.52%	242,528
Oct 26, 2026	95.04	95.55	94.06	94.63	94.63	-0.43%	147,780
Oct 23, 2026	96.75	96.75	94.00	95.04	95.04	-0.01%	127,327
Oct 22, 2026	96.99	96.99	94.50	95.05	95.05	-1.28%	54,746
Oct 21, 2026	96.24	96.87	96.15	96.28	96.28	0.05%	42,553
Oct 20, 2026	95.73	97.00	95.73	96.23	96.23	0.52%	12,474
Oct 19, 2026	95.89	97.49	94.50	95.73	95.73	-0.17%	105,432
Oct 16, 2026	96.16	96.98	95.00	95.89	95.89	-0.96%	47,227
Oct 15, 2026	97.49	97.49	96.12	96.82	96.82	-0.01%	246,118
Oct 14, 2026	95.46	97.49	95.00	96.83	96.83	1.94%	281,734
Oct 13, 2026	95.47	95.47	94.50	94.99	94.99	0.79%	122,519
Oct 12, 2026	95.95	95.95	94.00	94.25	94.25	-0.80%	87,409
Oct 9, 2026	94.52	95.44	94.52	95.01	95.01	0.01%	155,299
Oct 8, 2026	95.02	96.75	94.10	95.00	95.00	-0.02%	482,053
Oct 7, 2026	97.97	97.97	94.99	95.02	95.02	-0.81%	235,675
Oct 6, 2026	95.00	95.90	95.00	95.80	95.80	0.49%	203,054
Oct 5, 2026	96.79	96.79	95.00	95.33	95.33	-0.58%	77,333
Oct 2, 2026	96.50	97.39	95.80	95.89	95.89	-0.56%	151,309
Oct 1, 2026	98.00	98.30	96.07	96.43	96.43	-1.19%	176,819
Sep 30, 2026	97.57	98.37	97.42	97.59	97.59	0.02%	47,454
Sep 29, 2026	98.00	98.50	97.45	97.57	97.57	-0.02%	56,475
Sep 28, 2026	98.01	98.98	97.50	97.59	97.59	-0.88%	92,891
Sep 25, 2026	98.98	98.98	97.59	98.46	98.46	0.47%	429,125
Sep 24, 2026	99.02	99.46	97.80	98.00	98.00	-0.99%	206,668
Sep 23, 2026	98.51	99.98	98.51	98.98	98.98	0.70%	50,923
Sep 22, 2026	98.98	99.98	98.00	98.29	98.29	-0.71%	74,454
Sep 21, 2026	99.00	101.00	98.05	98.99	98.99	0.60%	367,549
Sep 18, 2026	98.50	99.25	97.05	98.40	98.40	0.72%	161,146
Sep 17, 2026	98.45	98.72	97.50	97.70	97.70	0.55%	672,252
Sep 16, 2026	98.30	98.90	96.00	97.17	97.17	-0.82%	44,664
Sep 15, 2026	98.49	98.90	97.50	97.97	97.97	0.29%	668,866
Sep 14, 2026	98.47	99.40	97.25	97.69	97.69	-0.78%	132,374
Sep 11, 2026	99.15	99.49	98.25	98.46	98.46	-0.70%	160,134
Sep 10, 2026	100.00	100.00	99.01	99.15	99.15	-0.85%	33,110
Sep 9, 2026	100.43	100.45	99.46	100.00	100.00	0.15%	322,377
Sep 8, 2026	100.01	100.50	99.00	99.85	99.85	-0.16%	150,107
Sep 7, 2026	100.10	101.49	99.85	100.01	100.01	-0.71%	553,186
Sep 4, 2026	101.49	101.49	100.00	100.73	100.73	0.71%	54,526
Sep 3, 2026	100.99	101.60	99.98	100.02	100.02	-0.01%	980,586
Sep 2, 2026	100.98	100.98	99.50	100.03	100.03	-0.14%	477,638
Sep 1, 2026	101.00	101.78	99.07	100.17	100.17	-1.13%	646,048
Aug 31, 2026	101.75	102.79	100.99	101.31	101.31	-0.69%	351,849
Aug 28, 2026	102.98	102.98	101.00	102.01	102.01	0.14%	271,867
Aug 27, 2026	104.45	104.45	101.50	101.87	101.87	-0.12%	518,265
Aug 25, 2026	104.00	104.98	101.75	101.99	101.99	-1.56%	345,895
Aug 24, 2026	105.70	106.50	102.16	103.61	103.61	-2.01%	285,091
Aug 21, 2026	109.03	110.85	107.65	108.23	105.73	-0.73%	331,375