Metropolitan Bank & Trust Company (PSE:MBT)
Philippines
· Delayed Price · Currency is PHP 65.00
-1.10 (-1.66%)
At close: Dec 5, 2025
PSE:MBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.10 | 66.10 | 64.10 | 65.00 | 65.00 | -1.66% | 4,713,060 |
| Dec 4, 2025 | 66.50 | 66.55 | 65.90 | 66.10 | 66.10 | -0.60% | 2,915,400 |
| Dec 3, 2025 | 66.35 | 66.65 | 65.75 | 66.50 | 66.50 | 0.76% | 2,071,000 |
| Dec 2, 2025 | 66.00 | 66.20 | 65.35 | 66.00 | 66.00 | 0.30% | 2,302,960 |
| Dec 1, 2025 | 66.40 | 67.30 | 65.80 | 65.80 | 65.80 | -0.30% | 3,060,020 |
| Nov 28, 2025 | 66.30 | 66.70 | 65.90 | 66.00 | 66.00 | 0.38% | 2,826,000 |
| Nov 27, 2025 | 68.60 | 68.60 | 65.75 | 65.75 | 65.75 | -4.15% | 4,445,240 |
| Nov 26, 2025 | 67.50 | 69.00 | 67.50 | 68.60 | 68.60 | 2.69% | 2,843,260 |
| Nov 25, 2025 | 69.20 | 69.25 | 66.70 | 66.80 | 66.80 | -4.57% | 5,174,020 |
| Nov 24, 2025 | 67.70 | 70.00 | 67.00 | 70.00 | 70.00 | 3.55% | 6,981,580 |
| Nov 21, 2025 | 66.95 | 67.80 | 66.75 | 67.60 | 67.60 | 0.90% | 4,850,360 |
| Nov 20, 2025 | 66.50 | 67.00 | 65.65 | 67.00 | 67.00 | 1.21% | 3,213,520 |
| Nov 19, 2025 | 64.45 | 66.40 | 64.45 | 66.20 | 66.20 | 2.95% | 4,003,080 |
| Nov 18, 2025 | 64.70 | 65.00 | 64.00 | 64.30 | 64.30 | -0.31% | 1,848,430 |
| Nov 17, 2025 | 62.20 | 64.70 | 61.95 | 64.50 | 64.50 | 3.95% | 6,870,400 |
| Nov 14, 2025 | 64.00 | 64.15 | 62.05 | 62.05 | 62.05 | -2.28% | 3,905,310 |
| Nov 13, 2025 | 65.40 | 65.75 | 63.25 | 63.50 | 63.50 | -2.91% | 4,702,390 |
| Nov 12, 2025 | 63.95 | 65.95 | 63.75 | 65.40 | 65.40 | 3.32% | 4,202,520 |
| Nov 11, 2025 | 66.00 | 66.15 | 62.75 | 63.30 | 63.30 | -3.80% | 5,901,910 |
| Nov 10, 2025 | 66.80 | 67.00 | 65.70 | 65.80 | 65.80 | -0.30% | 4,239,390 |
| Nov 7, 2025 | 68.10 | 68.30 | 66.00 | 66.00 | 66.00 | -2.94% | 2,976,480 |
| Nov 6, 2025 | 68.00 | 69.20 | 67.90 | 68.00 | 68.00 | - | 3,642,000 |
| Nov 5, 2025 | 67.00 | 68.00 | 66.75 | 68.00 | 68.00 | 2.26% | 3,478,590 |
| Nov 4, 2025 | 66.50 | 67.30 | 66.50 | 66.50 | 66.50 | 0.38% | 5,178,370 |
| Nov 3, 2025 | 68.75 | 68.75 | 66.20 | 66.25 | 66.25 | -3.99% | 7,285,410 |
| Oct 30, 2025 | 68.90 | 69.45 | 68.15 | 69.00 | 69.00 | - | 3,906,900 |
| Oct 29, 2025 | 69.00 | 69.80 | 68.80 | 69.00 | 69.00 | 0.29% | 3,049,370 |
| Oct 28, 2025 | 69.00 | 69.20 | 68.75 | 68.80 | 68.80 | -0.29% | 2,677,760 |
| Oct 27, 2025 | 70.50 | 70.50 | 68.50 | 69.00 | 69.00 | -2.13% | 2,997,520 |
| Oct 24, 2025 | 70.00 | 70.50 | 69.85 | 70.50 | 70.50 | 0.71% | 1,758,530 |
| Oct 23, 2025 | 69.80 | 70.00 | 69.15 | 70.00 | 70.00 | - | 2,001,120 |
| Oct 22, 2025 | 70.20 | 70.20 | 69.80 | 70.00 | 70.00 | -0.28% | 628,650 |
| Oct 21, 2025 | 69.95 | 70.40 | 69.70 | 70.20 | 70.20 | 0.36% | 982,300 |
| Oct 20, 2025 | 69.85 | 70.40 | 69.50 | 69.95 | 69.95 | 0.14% | 1,142,370 |
| Oct 17, 2025 | 70.45 | 70.70 | 69.80 | 69.85 | 69.85 | -0.78% | 1,641,820 |
| Oct 16, 2025 | 70.45 | 70.90 | 70.30 | 70.40 | 70.40 | 0.28% | 1,691,570 |
| Oct 15, 2025 | 70.10 | 70.25 | 69.70 | 70.20 | 70.20 | 0.29% | 2,055,960 |
| Oct 14, 2025 | 69.80 | 70.50 | 69.40 | 70.00 | 70.00 | 1.16% | 1,305,070 |
| Oct 13, 2025 | 69.70 | 69.80 | 68.50 | 69.20 | 69.20 | -0.86% | 823,370 |
| Oct 10, 2025 | 68.10 | 69.80 | 68.10 | 69.80 | 69.80 | 1.90% | 2,186,590 |
| Oct 9, 2025 | 70.20 | 70.85 | 68.50 | 68.50 | 68.50 | -2.42% | 2,909,530 |
| Oct 8, 2025 | 70.20 | 70.20 | 69.50 | 70.20 | 70.20 | 0.43% | 1,247,550 |
| Oct 7, 2025 | 69.15 | 70.25 | 69.00 | 69.90 | 69.90 | 1.16% | 1,233,020 |
| Oct 6, 2025 | 70.10 | 70.85 | 69.10 | 69.10 | 69.10 | -1.29% | 1,512,690 |
| Oct 3, 2025 | 70.25 | 70.25 | 69.60 | 70.00 | 70.00 | -0.43% | 1,053,040 |
| Oct 2, 2025 | 69.20 | 70.30 | 68.35 | 70.30 | 70.30 | 1.59% | 1,564,350 |
| Oct 1, 2025 | 68.20 | 69.40 | 68.15 | 69.20 | 69.20 | 1.76% | 1,570,800 |
| Sep 30, 2025 | 69.10 | 69.30 | 68.00 | 68.00 | 68.00 | -1.59% | 2,784,460 |
| Sep 29, 2025 | 69.30 | 69.85 | 69.00 | 69.10 | 69.10 | -0.43% | 805,620 |
| Sep 26, 2025 | 69.80 | 69.80 | 68.60 | 69.40 | 69.40 | 0.58% | 658,420 |
| Sep 25, 2025 | 68.85 | 69.30 | 68.60 | 69.00 | 69.00 | 0.73% | 1,878,090 |
| Sep 24, 2025 | 68.60 | 68.95 | 68.05 | 68.50 | 68.50 | 0.74% | 1,307,690 |
| Sep 23, 2025 | 70.20 | 70.30 | 68.00 | 68.00 | 68.00 | -2.86% | 2,388,440 |
| Sep 22, 2025 | 71.50 | 71.55 | 70.00 | 70.00 | 70.00 | -2.10% | 1,320,230 |
| Sep 19, 2025 | 69.20 | 71.50 | 69.05 | 71.50 | 71.50 | 3.85% | 3,982,180 |
| Sep 18, 2025 | 68.70 | 69.35 | 68.70 | 68.85 | 68.85 | 0.29% | 2,513,800 |
| Sep 17, 2025 | 68.60 | 69.20 | 68.55 | 68.65 | 68.65 | 0.07% | 2,169,720 |
| Sep 16, 2025 | 68.00 | 68.70 | 67.55 | 68.60 | 68.60 | 1.63% | 2,627,420 |
| Sep 15, 2025 | 68.55 | 68.90 | 67.50 | 67.50 | 67.50 | -1.53% | 2,819,870 |
| Sep 12, 2025 | 69.05 | 69.40 | 68.55 | 68.55 | 68.55 | -0.65% | 1,198,800 |
| Sep 11, 2025 | 69.35 | 69.50 | 68.85 | 69.00 | 69.00 | 0.15% | 1,355,320 |
| Sep 10, 2025 | 69.05 | 69.60 | 68.35 | 68.90 | 68.90 | -0.14% | 1,573,860 |
| Sep 9, 2025 | 68.30 | 69.10 | 68.00 | 69.00 | 69.00 | 1.47% | 1,831,780 |
| Sep 8, 2025 | 69.75 | 69.85 | 68.00 | 68.00 | 68.00 | -2.16% | 5,376,190 |
| Sep 5, 2025 | 71.20 | 71.20 | 69.30 | 69.50 | 69.50 | -3.00% | 5,592,550 |
| Sep 4, 2025 | 71.50 | 71.95 | 71.40 | 71.65 | 70.15 | 0.63% | 904,120 |
| Sep 3, 2025 | 70.65 | 71.70 | 70.65 | 71.20 | 69.71 | - | 2,170,220 |
| Sep 2, 2025 | 71.40 | 71.40 | 70.65 | 71.20 | 69.71 | -0.28% | 1,566,650 |
| Sep 1, 2025 | 70.50 | 71.45 | 70.00 | 71.40 | 69.91 | 2.00% | 978,860 |
| Aug 29, 2025 | 71.20 | 71.20 | 70.00 | 70.00 | 68.53 | -0.28% | 1,755,510 |
| Aug 28, 2025 | 71.65 | 72.25 | 70.20 | 70.20 | 68.73 | -1.68% | 2,382,000 |
| Aug 27, 2025 | 71.80 | 71.90 | 71.40 | 71.40 | 69.91 | -0.56% | 2,688,920 |
| Aug 26, 2025 | 71.40 | 72.20 | 70.60 | 71.80 | 70.30 | 0.77% | 3,929,140 |
| Aug 22, 2025 | 70.95 | 71.55 | 70.40 | 71.25 | 69.76 | 0.42% | 1,665,550 |
| Aug 20, 2025 | 70.35 | 71.30 | 70.35 | 70.95 | 69.46 | 1.07% | 1,976,920 |
| Aug 19, 2025 | 70.55 | 70.85 | 70.15 | 70.20 | 68.73 | -0.43% | 1,393,850 |
| Aug 18, 2025 | 71.25 | 71.45 | 70.30 | 70.50 | 69.02 | -0.70% | 1,855,270 |
| Aug 15, 2025 | 71.40 | 71.70 | 70.40 | 71.00 | 69.51 | -0.21% | 3,223,370 |
| Aug 14, 2025 | 70.60 | 72.25 | 70.60 | 71.15 | 69.66 | 0.92% | 3,322,640 |
| Aug 13, 2025 | 70.80 | 71.10 | 70.30 | 70.50 | 69.02 | -0.07% | 3,861,750 |
| Aug 12, 2025 | 70.30 | 70.80 | 70.00 | 70.55 | 69.07 | 0.64% | 2,345,540 |
| Aug 11, 2025 | 71.50 | 72.50 | 70.00 | 70.10 | 68.63 | -1.27% | 3,699,470 |
| Aug 8, 2025 | 71.50 | 72.10 | 71.00 | 71.00 | 69.51 | -0.70% | 2,777,660 |
| Aug 7, 2025 | 72.00 | 72.45 | 71.30 | 71.50 | 70.00 | -0.56% | 2,718,570 |
| Aug 6, 2025 | 72.90 | 73.45 | 71.90 | 71.90 | 70.39 | -1.37% | 4,033,040 |
| Aug 5, 2025 | 74.50 | 74.50 | 72.70 | 72.90 | 71.37 | -2.15% | 1,829,660 |
| Aug 4, 2025 | 72.70 | 74.50 | 72.70 | 74.50 | 72.94 | 2.48% | 1,374,430 |
| Aug 1, 2025 | 74.20 | 74.20 | 72.15 | 72.70 | 71.18 | -2.02% | 1,643,910 |
| Jul 31, 2025 | 73.45 | 74.20 | 72.45 | 74.20 | 72.65 | 1.09% | 3,149,850 |
| Jul 30, 2025 | 73.00 | 73.40 | 72.80 | 73.40 | 71.86 | 0.55% | 1,386,770 |
| Jul 29, 2025 | 73.00 | 73.90 | 73.00 | 73.00 | 71.47 | - | 1,215,460 |
| Jul 28, 2025 | 73.20 | 73.40 | 72.30 | 73.00 | 71.47 | -0.14% | 1,507,510 |
| Jul 25, 2025 | 73.25 | 73.50 | 72.90 | 73.10 | 71.57 | -0.20% | 1,731,980 |
| Jul 24, 2025 | 73.00 | 73.50 | 72.85 | 73.25 | 71.72 | 0.34% | 1,280,760 |
| Jul 23, 2025 | 72.85 | 73.25 | 72.65 | 73.00 | 71.47 | 0.21% | 1,275,380 |
| Jul 22, 2025 | 72.90 | 73.25 | 72.55 | 72.85 | 71.32 | -0.07% | 1,710,380 |
| Jul 21, 2025 | 72.90 | 72.95 | 72.20 | 72.90 | 71.37 | - | 1,770,050 |
| Jul 18, 2025 | 71.90 | 72.90 | 71.45 | 72.90 | 71.37 | 2.03% | 1,944,980 |
| Jul 17, 2025 | 72.40 | 72.40 | 71.10 | 71.45 | 69.95 | -0.28% | 1,982,390 |
| Jul 16, 2025 | 72.30 | 72.35 | 71.40 | 71.65 | 70.15 | -0.83% | 3,007,240 |