Metropolitan Bank & Trust Company (PSE:MBT)
Philippines
· Delayed Price · Currency is PHP 74.80
0.00 (0.00%)
At close: Mar 4, 2026
PSE:MBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 74.80 | 75.05 | 73.25 | 74.80 | 74.80 | - | 3,682,370 |
| Mar 3, 2026 | 75.65 | 76.05 | 74.80 | 74.80 | 74.80 | -0.93% | 4,324,840 |
| Mar 2, 2026 | 76.15 | 77.00 | 75.45 | 75.50 | 75.50 | -1.95% | 2,922,250 |
| Feb 27, 2026 | 77.50 | 77.50 | 75.90 | 77.00 | 77.00 | 0.13% | 5,870,520 |
| Feb 26, 2026 | 78.00 | 78.25 | 76.85 | 76.90 | 76.90 | -1.41% | 5,187,000 |
| Feb 25, 2026 | 78.00 | 78.00 | 77.65 | 78.00 | 78.00 | - | 7,104,550 |
| Feb 24, 2026 | 76.60 | 78.00 | 76.60 | 78.00 | 78.00 | 1.43% | 5,072,170 |
| Feb 23, 2026 | 75.95 | 76.90 | 75.75 | 76.90 | 76.90 | 1.18% | 2,755,660 |
| Feb 20, 2026 | 74.15 | 76.00 | 74.00 | 76.00 | 76.00 | 3.68% | 3,833,460 |
| Feb 19, 2026 | 74.95 | 75.20 | 73.30 | 73.30 | 73.30 | -1.15% | 3,441,270 |
| Feb 18, 2026 | 74.10 | 74.65 | 73.95 | 74.15 | 74.15 | 0.20% | 1,174,520 |
| Feb 16, 2026 | 74.05 | 74.05 | 72.60 | 74.00 | 74.00 | -0.13% | 1,610,370 |
| Feb 13, 2026 | 73.00 | 74.30 | 72.50 | 74.10 | 74.10 | 1.51% | 3,890,870 |
| Feb 12, 2026 | 74.60 | 74.60 | 72.90 | 73.00 | 73.00 | -2.01% | 3,482,690 |
| Feb 11, 2026 | 73.95 | 74.80 | 73.90 | 74.50 | 74.50 | 0.95% | 2,425,870 |
| Feb 10, 2026 | 73.20 | 74.40 | 73.05 | 73.80 | 73.80 | 0.82% | 4,466,740 |
| Feb 9, 2026 | 72.00 | 73.40 | 71.60 | 73.20 | 73.20 | 2.95% | 2,372,750 |
| Feb 6, 2026 | 72.05 | 72.90 | 71.10 | 71.10 | 71.10 | -1.25% | 1,752,170 |
| Feb 5, 2026 | 72.65 | 73.30 | 71.95 | 72.00 | 72.00 | -0.89% | 2,310,630 |
| Feb 4, 2026 | 71.90 | 72.65 | 71.70 | 72.65 | 72.65 | 2.32% | 2,059,460 |
| Feb 3, 2026 | 71.50 | 72.25 | 70.75 | 71.00 | 71.00 | 1.07% | 1,638,040 |
| Feb 2, 2026 | 72.90 | 72.90 | 69.95 | 70.25 | 70.25 | -3.77% | 4,020,660 |
| Jan 30, 2026 | 70.80 | 73.00 | 70.55 | 73.00 | 73.00 | 4.14% | 4,948,240 |
| Jan 29, 2026 | 72.00 | 72.70 | 70.00 | 70.10 | 70.10 | -2.64% | 5,525,210 |
| Jan 28, 2026 | 72.95 | 73.20 | 71.90 | 72.00 | 72.00 | -0.89% | 3,775,310 |
| Jan 27, 2026 | 72.50 | 72.95 | 72.05 | 72.65 | 72.65 | 0.21% | 2,589,640 |
| Jan 26, 2026 | 72.15 | 73.10 | 72.10 | 72.50 | 72.50 | 0.62% | 2,610,680 |
| Jan 23, 2026 | 72.25 | 72.40 | 72.00 | 72.05 | 72.05 | -0.28% | 1,483,480 |
| Jan 22, 2026 | 71.50 | 72.25 | 71.45 | 72.25 | 72.25 | 1.90% | 2,404,150 |
| Jan 21, 2026 | 71.85 | 72.10 | 70.90 | 70.90 | 70.90 | -1.25% | 1,720,990 |
| Jan 20, 2026 | 71.30 | 71.80 | 70.75 | 71.80 | 71.80 | 0.91% | 2,037,860 |
| Jan 19, 2026 | 72.40 | 72.50 | 71.15 | 71.15 | 71.15 | -1.73% | 1,031,630 |
| Jan 16, 2026 | 71.50 | 72.40 | 71.15 | 72.40 | 72.40 | 1.97% | 1,782,570 |
| Jan 15, 2026 | 70.80 | 71.65 | 70.40 | 71.00 | 71.00 | 0.42% | 2,747,960 |
| Jan 14, 2026 | 71.90 | 71.95 | 70.60 | 70.70 | 70.70 | -1.12% | 3,327,190 |
| Jan 13, 2026 | 72.30 | 72.70 | 71.50 | 71.50 | 71.50 | -1.17% | 2,440,960 |
| Jan 12, 2026 | 70.30 | 72.45 | 70.30 | 72.35 | 72.35 | 2.92% | 3,793,600 |
| Jan 9, 2026 | 70.45 | 70.75 | 69.90 | 70.30 | 70.30 | 0.64% | 2,385,350 |
| Jan 8, 2026 | 70.00 | 71.40 | 69.50 | 69.85 | 69.85 | 0.36% | 2,110,000 |
| Jan 7, 2026 | 70.50 | 71.10 | 69.30 | 69.60 | 69.60 | -0.57% | 2,756,620 |
| Jan 6, 2026 | 70.50 | 71.00 | 69.60 | 70.00 | 70.00 | 0.21% | 3,698,970 |
| Jan 5, 2026 | 69.50 | 70.90 | 69.50 | 69.85 | 69.85 | 0.94% | 3,736,040 |
| Jan 2, 2026 | 68.50 | 69.35 | 68.40 | 69.20 | 69.20 | 1.02% | 941,200 |
| Dec 29, 2025 | 68.00 | 68.60 | 68.00 | 68.50 | 68.50 | 0.88% | 1,399,780 |
| Dec 26, 2025 | 67.90 | 68.25 | 67.45 | 67.90 | 67.90 | - | 378,810 |
| Dec 23, 2025 | 67.50 | 67.90 | 67.00 | 67.90 | 67.90 | 0.59% | 817,420 |
| Dec 22, 2025 | 67.20 | 68.30 | 67.05 | 67.50 | 67.50 | 1.35% | 2,374,770 |
| Dec 19, 2025 | 68.05 | 68.10 | 66.60 | 66.60 | 66.60 | -2.13% | 2,634,840 |
| Dec 18, 2025 | 68.10 | 68.40 | 67.15 | 68.05 | 68.05 | -0.29% | 1,766,010 |
| Dec 17, 2025 | 67.90 | 68.25 | 67.00 | 68.25 | 68.25 | 0.52% | 2,052,880 |
| Dec 16, 2025 | 67.45 | 68.40 | 67.15 | 67.90 | 67.90 | 0.59% | 2,364,370 |
| Dec 15, 2025 | 66.40 | 67.50 | 66.00 | 67.50 | 67.50 | 3.53% | 3,740,610 |
| Dec 12, 2025 | 66.00 | 66.20 | 65.10 | 65.20 | 65.20 | -1.21% | 2,122,630 |
| Dec 11, 2025 | 66.00 | 66.05 | 64.60 | 66.00 | 66.00 | - | 4,209,260 |
| Dec 10, 2025 | 64.50 | 66.15 | 64.05 | 66.00 | 66.00 | 2.80% | 6,400,650 |
| Dec 9, 2025 | 65.00 | 65.80 | 64.20 | 64.20 | 64.20 | -1.23% | 5,115,530 |
| 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 |