Mutual Trust Bank PLC. (DSE:MTB)
Bangladesh
· Delayed Price · Currency is BDT 11.90
0.00 (0.00%)
At close: Dec 4, 2025
Mutual Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 63,575 |
| Dec 3, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | - | 2,927 |
| Dec 2, 2025 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | - | 96,598 |
| Dec 1, 2025 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -0.83% | 69,613 |
| Nov 30, 2025 | 12.40 | 12.40 | 11.90 | 12.00 | 12.00 | -1.64% | 299,426 |
| Nov 27, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 50,844 |
| Nov 26, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 157,789 |
| Nov 25, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | - | 690,211 |
| Nov 24, 2025 | 12.40 | 12.50 | 12.00 | 12.40 | 12.40 | 3.33% | 787,239 |
| Nov 23, 2025 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | - | 297,266 |
| Nov 20, 2025 | 12.00 | 12.20 | 11.80 | 12.00 | 12.00 | 1.69% | 531,160 |
| Nov 19, 2025 | 11.50 | 11.90 | 11.10 | 11.80 | 11.80 | 3.51% | 963,395 |
| Nov 18, 2025 | 11.10 | 11.50 | 11.10 | 11.40 | 11.40 | 2.70% | 355,639 |
| Nov 17, 2025 | 11.20 | 11.30 | 10.90 | 11.10 | 11.10 | - | 754,438 |
| Nov 16, 2025 | 11.20 | 11.40 | 11.00 | 11.10 | 11.10 | -2.63% | 538,129 |
| Nov 13, 2025 | 11.60 | 11.70 | 11.30 | 11.40 | 11.40 | -1.72% | 415,551 |
| Nov 12, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | - | 329,621 |
| Nov 11, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 276,482 |
| Nov 10, 2025 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | 1.72% | 232,266 |
| Nov 9, 2025 | 12.00 | 12.00 | 11.50 | 11.60 | 11.60 | -3.33% | 580,598 |
| Nov 6, 2025 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -2.44% | 422,855 |
| Nov 5, 2025 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | - | 4,297,593 |
| Nov 4, 2025 | 12.10 | 12.40 | 12.00 | 12.30 | 12.30 | 1.65% | 283,122 |
| Nov 3, 2025 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 82,804 |
| Nov 2, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | - | 38,139 |
| Oct 30, 2025 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | 0.83% | 110,891 |
| Oct 29, 2025 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | - | 114,290 |
| Oct 28, 2025 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | - | 54,705 |
| Oct 27, 2025 | 11.60 | 12.30 | 11.60 | 12.10 | 12.10 | -0.82% | 57,454 |
| Oct 26, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | - | 20,875 |
| Oct 23, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 113,928 |
| Oct 22, 2025 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | -0.82% | 106,097 |
| Oct 21, 2025 | 12.30 | 12.50 | 12.10 | 12.20 | 12.20 | - | 89,663 |
| Oct 20, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 320,241 |
| Oct 19, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 51,336 |
| Oct 16, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 139,295 |
| Oct 15, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | -1.63% | 197,795 |
| Oct 14, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 38,054 |
| Oct 13, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 222,371 |
| Oct 12, 2025 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -1.63% | 130,175 |
| Oct 9, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -0.81% | 184,121 |
| Oct 8, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 267,130 |
| Oct 7, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 234,388 |
| Oct 6, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 150,312 |
| Oct 5, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | 1.59% | 333,522 |
| Sep 30, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 230,952 |
| Sep 29, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | 198,349 |
| Sep 28, 2025 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 176,146 |
| Sep 25, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 380,546 |
| Sep 24, 2025 | 12.50 | 12.70 | 12.40 | 12.60 | 12.60 | 0.80% | 326,390 |
| Sep 23, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | 361,599 |
| Sep 22, 2025 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 611,409 |
| Sep 21, 2025 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | 112,745 |
| Sep 18, 2025 | 12.70 | 13.10 | 12.60 | 12.70 | 12.70 | - | 760,294 |
| Sep 17, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 539,896 |
| Sep 16, 2025 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | 0.78% | 683,203 |
| Sep 15, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 263,232 |
| Sep 14, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -1.55% | 739,918 |
| Sep 11, 2025 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | - | 601,724 |
| Sep 10, 2025 | 12.90 | 13.10 | 12.70 | 12.90 | 12.90 | 0.78% | 1,762,482 |
| Sep 9, 2025 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 3,191,248 |
| Sep 8, 2025 | 12.80 | 13.00 | 12.70 | 12.90 | 12.90 | 1.57% | 3,479,757 |
| Sep 7, 2025 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | -2.31% | 4,319,422 |
| Sep 4, 2025 | 13.30 | 13.40 | 13.00 | 13.00 | 13.00 | -2.26% | 1,834,312 |
| Sep 3, 2025 | 13.20 | 13.50 | 13.00 | 13.30 | 13.30 | 1.53% | 1,270,525 |
| Sep 2, 2025 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 525,414 |
| Sep 1, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 747,473 |
| Aug 31, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 615,306 |
| Aug 28, 2025 | 12.90 | 13.20 | 12.80 | 13.10 | 13.10 | 1.55% | 637,306 |
| Aug 27, 2025 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | 0.78% | 350,830 |
| Aug 26, 2025 | 13.10 | 13.20 | 12.70 | 12.80 | 12.80 | -1.54% | 641,359 |
| Aug 25, 2025 | 12.60 | 13.20 | 12.60 | 13.00 | 13.00 | 1.56% | 1,016,645 |
| Aug 24, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | 425,054 |
| Aug 21, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -1.56% | 841,333 |
| Aug 20, 2025 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 603,873 |
| Aug 19, 2025 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 746,549 |
| Aug 18, 2025 | 13.20 | 13.30 | 12.90 | 13.00 | 13.00 | -0.76% | 693,795 |
| Aug 17, 2025 | 13.00 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 483,869 |
| Aug 14, 2025 | 12.90 | 13.10 | 12.70 | 13.00 | 13.00 | 1.56% | 609,246 |
| Aug 13, 2025 | 12.90 | 13.00 | 12.60 | 12.80 | 12.80 | - | 453,449 |
| Aug 12, 2025 | 13.00 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 797,852 |
| Aug 11, 2025 | 12.90 | 13.10 | 12.70 | 12.90 | 12.90 | - | 708,643 |
| Aug 10, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -1.53% | 884,370 |
| Aug 7, 2025 | 13.30 | 13.50 | 12.90 | 13.10 | 13.10 | 0.77% | 941,533 |
| Aug 6, 2025 | 13.50 | 13.70 | 12.90 | 13.00 | 13.00 | -2.99% | 2,265,645 |
| Aug 4, 2025 | 13.80 | 13.90 | 13.40 | 13.40 | 13.40 | -2.90% | 1,546,244 |
| Aug 3, 2025 | 13.90 | 14.20 | 13.70 | 13.80 | 13.80 | -0.72% | 3,526,701 |
| Jul 31, 2025 | 13.70 | 14.20 | 13.60 | 13.90 | 13.90 | 0.72% | 6,578,552 |
| Jul 30, 2025 | 13.70 | 13.90 | 13.40 | 13.80 | 13.80 | 0.73% | 3,047,610 |
| Jul 29, 2025 | 13.30 | 13.90 | 13.20 | 13.70 | 13.70 | 1.48% | 4,201,777 |
| Jul 28, 2025 | 13.20 | 13.70 | 12.90 | 13.50 | 13.50 | 1.50% | 3,087,586 |
| Jul 27, 2025 | 13.70 | 14.40 | 13.00 | 13.30 | 13.30 | -1.48% | 5,075,896 |
| Jul 24, 2025 | 12.40 | 13.50 | 12.10 | 13.50 | 13.50 | 9.76% | 7,216,329 |
| Jul 23, 2025 | 11.50 | 12.40 | 11.40 | 12.30 | 12.30 | 7.89% | 3,955,909 |
| Jul 22, 2025 | 11.30 | 11.50 | 11.20 | 11.40 | 11.40 | 0.88% | 586,302 |
| Jul 21, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | - | 1,565,470 |
| Jul 20, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 358,418 |
| Jul 17, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 551,836 |
| Jul 16, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 275,586 |
| Jul 15, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 119,719 |