Mutual Trust Bank PLC. (DSE:MTB)
Bangladesh
· Delayed Price · Currency is BDT 12.60
-0.30 (-2.33%)
At close: Mar 5, 2026
Mutual Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.60 | 13.00 | 12.40 | 12.60 | 12.60 | -2.33% | 399,056 |
| Mar 4, 2026 | 12.90 | 13.20 | 12.80 | 12.90 | 12.90 | 0.78% | 413,304 |
| Mar 3, 2026 | 12.80 | 13.40 | 12.80 | 12.80 | 12.80 | -4.48% | 1,298,053 |
| Mar 2, 2026 | 13.30 | 13.60 | 13.30 | 13.40 | 13.40 | 0.75% | 666,736 |
| Mar 1, 2026 | 13.70 | 13.70 | 13.20 | 13.30 | 13.30 | -2.92% | 1,640,447 |
| Feb 26, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 1.48% | 1,421,704 |
| Feb 25, 2026 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | -1.46% | 1,515,683 |
| Feb 24, 2026 | 13.70 | 14.00 | 13.60 | 13.70 | 13.70 | -1.44% | 1,605,821 |
| Feb 23, 2026 | 13.90 | 13.90 | 13.60 | 13.90 | 13.90 | 2.96% | 1,081,686 |
| Feb 22, 2026 | 13.40 | 13.70 | 13.30 | 13.50 | 13.50 | - | 205,770 |
| Feb 19, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.17% | 2,245,404 |
| Feb 18, 2026 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | -0.72% | 1,547,456 |
| Feb 17, 2026 | 13.90 | 14.30 | 13.80 | 13.90 | 13.90 | -2.11% | 2,700,860 |
| Feb 16, 2026 | 14.40 | 14.50 | 14.10 | 14.20 | 14.20 | -2.07% | 3,241,200 |
| Feb 15, 2026 | 14.10 | 14.60 | 14.10 | 14.50 | 14.50 | 3.57% | 6,454,400 |
| Feb 10, 2026 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | 0.72% | 5,502,871 |
| Feb 9, 2026 | 13.90 | 13.90 | 13.60 | 13.90 | 13.90 | 1.46% | 5,455,482 |
| Feb 8, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | - | 1,329,631 |
| Feb 5, 2026 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 783,887 |
| Feb 3, 2026 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | -0.72% | 1,627,171 |
| Feb 2, 2026 | 13.70 | 14.30 | 13.70 | 13.90 | 13.90 | 2.21% | 2,465,640 |
| Feb 1, 2026 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 789,926 |
| Jan 29, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | - | 396,998 |
| Jan 28, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 478,965 |
| Jan 27, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 548,392 |
| Jan 26, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 374,660 |
| Jan 25, 2026 | 13.60 | 13.60 | 13.30 | 13.40 | 13.40 | -1.47% | 1,184,791 |
| Jan 22, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 640,392 |
| Jan 21, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 0.74% | 2,079,099 |
| Jan 20, 2026 | 13.50 | 13.70 | 13.40 | 13.60 | 13.60 | - | 681,143 |
| Jan 19, 2026 | 13.50 | 13.80 | 13.40 | 13.60 | 13.60 | -0.73% | 819,819 |
| Jan 18, 2026 | 13.50 | 13.70 | 13.30 | 13.70 | 13.70 | 1.48% | 769,949 |
| Jan 15, 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | - | 492,847 |
| Jan 14, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 337,872 |
| Jan 13, 2026 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | - | 390,284 |
| Jan 12, 2026 | 13.40 | 13.50 | 13.10 | 13.40 | 13.40 | - | 662,836 |
| Jan 11, 2026 | 13.60 | 13.60 | 13.10 | 13.40 | 13.40 | -0.74% | 516,327 |
| Jan 8, 2026 | 13.50 | 13.60 | 13.20 | 13.50 | 13.50 | - | 900,183 |
| Jan 7, 2026 | 13.50 | 13.70 | 13.20 | 13.50 | 13.50 | 2.27% | 1,160,798 |
| Jan 6, 2026 | 13.00 | 13.30 | 12.90 | 13.20 | 13.20 | 0.76% | 834,581 |
| Jan 5, 2026 | 13.30 | 13.40 | 13.00 | 13.10 | 13.10 | -2.24% | 481,229 |
| Jan 4, 2026 | 12.50 | 13.50 | 12.50 | 13.40 | 13.40 | 6.35% | 1,259,967 |
| Jan 1, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 2.44% | 321,746 |
| Dec 30, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 212,749 |
| Dec 29, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 93,326 |
| Dec 28, 2025 | 12.20 | 12.40 | 12.10 | 12.10 | 12.10 | - | 360,631 |
| Dec 24, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 388,041 |
| Dec 23, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 88,466 |
| Dec 22, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 139,739 |
| Dec 21, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 53,181 |
| Dec 18, 2025 | 12.00 | 12.10 | 11.80 | 12.00 | 12.00 | - | 142,637 |
| Dec 17, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 280,825 |
| Dec 15, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 1,050,743 |
| Dec 14, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 518,370 |
| Dec 11, 2025 | 11.90 | 12.20 | 11.90 | 12.00 | 12.00 | - | 407,285 |
| Dec 10, 2025 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 432,087 |
| Dec 9, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 133,320 |
| Dec 8, 2025 | 11.90 | 12.20 | 11.90 | 12.10 | 12.10 | 1.68% | 205,261 |
| Dec 7, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | - | 17,983 |
| 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 |