- Stock Price
- Price History
- Dividends
- Dividend History
MBT Stock Price History - Metropolitan Bank & Trust Company
Best Day (1Y)
₱80.50
May 13, 2025
Worst Day (1Y)
₱62.05
November 14, 2025
Average Volume (1Y)
2.94M
Daily Average
Most Traded (1Y)
10.69M
March 09, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Apr 08, 2026 | ₱64.40 | ₱67.05 | ₱64.40 | 6.81M shares | ₱446.49 Million | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱64.40 | ₱64.70 | ₱63.60 | 3.44M shares | ₱221.27 Million | +₱0.81 | +1.26% |
| Apr 06, 2026 | ₱63.60 | ₱63.75 | ₱63.30 | 5.07M shares | ₱321.85 Million | +₱0.60 | +0.95% |
| Apr 01, 2026 | ₱63.00 | ₱66.30 | ₱63.00 | 9.55M shares | ₱610.37 Million | -₱0.50 | -0.79% |
| Mar 31, 2026 | ₱63.50 | ₱64.00 | ₱63.00 | 7.88M shares | ₱500.35 Million | +₱0.20 | +0.32% |
| Mar 30, 2026 | ₱63.30 | ₱65.65 | ₱63.30 | 5.92M shares | ₱377.69 Million | -₱2.59 | -4.09% |
| Mar 27, 2026 | ₱66.00 | ₱66.45 | ₱65.80 | 3.32M shares | ₱219.03 Million | -₱0.30 | -0.45% |
| Mar 26, 2026 | ₱66.30 | ₱67.75 | ₱66.15 | 3.44M shares | ₱229.78 Million | -₱1.47 | -2.21% |
| Mar 25, 2026 | ₱67.80 | ₱67.80 | ₱66.35 | 3.72M shares | ₱249.47 Million | +₱1.43 | +2.11% |
| Mar 24, 2026 | ₱66.40 | ₱66.45 | ₱64.30 | 4.60M shares | ₱301.10 Million | +₱2.65 | +3.99% |
| Mar 23, 2026 | ₱63.85 | ₱64.30 | ₱62.80 | 7.38M shares | ₱469.97 Million | -₱0.50 | -0.78% |
| Mar 19, 2026 | ₱64.35 | ₱65.00 | ₱64.25 | 8.91M shares | ₱574.40 Million | -₱1.42 | -2.20% |
| Mar 18, 2026 | ₱65.80 | ₱67.10 | ₱65.65 | 4.60M shares | ₱304.69 Million | -₱0.49 | -0.75% |
| Mar 17, 2026 | ₱66.30 | ₱67.80 | ₱66.30 | 3.79M shares | ₱253.31 Million | -₱0.74 | -1.12% |
| Mar 16, 2026 | ₱67.05 | ₱68.80 | ₱67.05 | 3.18M shares | ₱214.91 Million | -₱1.37 | -2.05% |
| Mar 13, 2026 | ₱68.45 | ₱69.50 | ₱68.45 | 3.23M shares | ₱222.54 Million | -₱0.50 | -0.73% |
| Mar 12, 2026 | ₱68.95 | ₱69.45 | ₱68.70 | 6.41M shares | ₱442.07 Million | -₱0.05 | -0.07% |
| Mar 11, 2026 | ₱69.00 | ₱70.20 | ₱69.00 | 3.80M shares | ₱264.25 Million | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱69.00 | ₱69.85 | ₱67.70 | 3.62M shares | ₱249.35 Million | +₱1.32 | +1.92% |
| Mar 09, 2026 | ₱67.70 | ₱69.25 | ₱66.65 | 10.69M shares | ₱723.54 Million | -₱3.59 | -5.31% |
| Mar 06, 2026 | ₱71.50 | ₱72.30 | ₱71.50 | 4.36M shares | ₱312.59 Million | -₱2.79 | -3.90% |
| Mar 05, 2026 | ₱74.40 | ₱74.70 | ₱74.00 | 2.58M shares | ₱191.99 Million | -₱0.39 | -0.53% |
| Mar 04, 2026 | ₱74.80 | ₱75.05 | ₱73.25 | 3.68M shares | ₱272.08 Million | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱74.80 | ₱76.00 | ₱74.80 | 4.32M shares | ₱324.93 Million | -₱0.70 | -0.93% |
| Mar 02, 2026 | ₱75.50 | ₱76.95 | ₱75.50 | 2.92M shares | ₱221.86 Million | -₱1.47 | -1.95% |
| Feb 27, 2026 | ₱77.00 | ₱77.40 | ₱75.90 | 5.87M shares | ₱450.90 Million | +₱0.10 | +0.13% |
| Feb 26, 2026 | ₱76.90 | ₱78.20 | ₱76.90 | 5.19M shares | ₱402.83 Million | -₱1.08 | -1.41% |
| Feb 25, 2026 | ₱78.00 | ₱78.00 | ₱77.70 | 7.10M shares | ₱553.87 Million | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱78.00 | ₱78.00 | ₱76.70 | 5.07M shares | ₱394.07 Million | +₱1.12 | +1.43% |
| Feb 23, 2026 | ₱76.90 | ₱76.90 | ₱75.90 | 2.76M shares | ₱211.00 Million | +₱0.91 | +1.18% |
| Feb 20, 2026 | ₱76.00 | ₱76.00 | ₱74.20 | 3.83M shares | ₱288.07 Million | +₱2.80 | +3.68% |
| Feb 19, 2026 | ₱73.30 | ₱75.10 | ₱73.30 | 3.44M shares | ₱255.57 Million | -₱0.84 | -1.15% |
| Feb 18, 2026 | ₱74.15 | ₱74.60 | ₱73.95 | 1.17M shares | ₱87.20 Million | +₱0.15 | +0.20% |
| Feb 16, 2026 | ₱74.00 | ₱74.05 | ₱72.65 | 1.61M shares | ₱118.40 Million | -₱0.10 | -0.13% |
| Feb 13, 2026 | ₱74.10 | ₱74.25 | ₱72.80 | 3.89M shares | ₱286.56 Million | +₱1.12 | +1.51% |
| Feb 12, 2026 | ₱73.00 | ₱74.55 | ₱73.00 | 3.48M shares | ₱255.32 Million | -₱1.47 | -2.01% |
| Feb 11, 2026 | ₱74.50 | ₱74.80 | ₱74.15 | 2.43M shares | ₱180.80 Million | +₱0.71 | +0.95% |
| Feb 10, 2026 | ₱73.80 | ₱74.35 | ₱73.05 | 4.47M shares | ₱330.08 Million | +₱0.61 | +0.82% |
| Feb 09, 2026 | ₱73.20 | ₱73.30 | ₱71.10 | 2.37M shares | ₱173.05 Million | +₱2.16 | +2.95% |
| Feb 06, 2026 | ₱71.10 | ₱72.90 | ₱71.10 | 1.75M shares | ₱125.96 Million | -₱0.89 | -1.25% |
| Feb 05, 2026 | ₱72.00 | ₱73.30 | ₱71.95 | 2.31M shares | ₱167.46 Million | -₱0.64 | -0.89% |
| Feb 04, 2026 | ₱72.65 | ₱72.65 | ₱71.70 | 2.06M shares | ₱149.01 Million | +₱1.69 | +2.32% |
| Feb 03, 2026 | ₱71.00 | ₱72.25 | ₱71.00 | 1.64M shares | ₱116.78 Million | +₱0.76 | +1.07% |
| Feb 02, 2026 | ₱70.25 | ₱72.35 | ₱70.00 | 4.02M shares | ₱284.28 Million | -₱2.65 | -3.77% |
| Jan 30, 2026 | ₱73.00 | ₱73.00 | ₱70.60 | 4.95M shares | ₱358.82 Million | +₱3.02 | +4.14% |
| Jan 29, 2026 | ₱70.10 | ₱72.60 | ₱70.10 | 5.53M shares | ₱391.51 Million | -₱1.85 | -2.64% |
| Jan 28, 2026 | ₱72.00 | ₱73.15 | ₱71.95 | 3.78M shares | ₱273.84 Million | -₱0.64 | -0.89% |
| Jan 27, 2026 | ₱72.65 | ₱72.95 | ₱72.10 | 2.59M shares | ₱188.21 Million | +₱0.15 | +0.21% |
| Jan 26, 2026 | ₱72.50 | ₱73.05 | ₱72.10 | 2.61M shares | ₱189.56 Million | +₱0.45 | +0.62% |
| Jan 23, 2026 | ₱72.05 | ₱72.40 | ₱72.00 | 1.48M shares | ₱107.00 Million | -₱0.20 | -0.28% |
| Jan 22, 2026 | ₱72.25 | ₱72.25 | ₱71.50 | 2.40M shares | ₱173.18 Million | +₱1.37 | +1.90% |
| Jan 21, 2026 | ₱70.90 | ₱71.95 | ₱70.90 | 1.72M shares | ₱123.07 Million | -₱0.89 | -1.25% |
| Jan 20, 2026 | ₱71.80 | ₱71.80 | ₱70.85 | 2.04M shares | ₱145.64 Million | +₱0.65 | +0.91% |
| Jan 19, 2026 | ₱71.15 | ₱72.45 | ₱71.15 | 1.03M shares | ₱74.10 Million | -₱1.23 | -1.73% |
| Jan 16, 2026 | ₱72.40 | ₱72.40 | ₱71.00 | 1.78M shares | ₱128.23 Million | +₱1.43 | +1.97% |
| Jan 15, 2026 | ₱71.00 | ₱71.55 | ₱70.40 | 2.75M shares | ₱194.82 Million | +₱0.30 | +0.42% |
| Jan 14, 2026 | ₱70.70 | ₱71.90 | ₱70.65 | 3.33M shares | ₱236.06 Million | -₱0.79 | -1.12% |
| Jan 13, 2026 | ₱71.50 | ₱72.50 | ₱71.50 | 2.44M shares | ₱175.34 Million | -₱0.84 | -1.17% |
| Jan 12, 2026 | ₱72.35 | ₱72.35 | ₱70.50 | 3.79M shares | ₱273.11 Million | +₱2.11 | +2.92% |
| Jan 09, 2026 | ₱70.30 | ₱70.75 | ₱70.00 | 2.39M shares | ₱167.97 Million | +₱0.45 | +0.64% |
| Jan 08, 2026 | ₱69.85 | ₱71.20 | ₱69.55 | 2.11M shares | ₱148.66 Million | +₱0.25 | +0.36% |
| Jan 07, 2026 | ₱69.60 | ₱71.00 | ₱69.30 | 2.76M shares | ₱192.50 Million | -₱0.40 | -0.57% |
| Jan 06, 2026 | ₱70.00 | ₱70.95 | ₱69.65 | 3.70M shares | ₱260.25 Million | +₱0.15 | +0.21% |
| Jan 05, 2026 | ₱69.85 | ₱70.90 | ₱69.70 | 3.74M shares | ₱262.58 Million | +₱0.66 | +0.94% |
| Jan 02, 2026 | ₱69.20 | ₱69.35 | ₱68.55 | 941K shares | ₱64.97 Million | +₱0.71 | +1.02% |
| Dec 29, 2025 | ₱68.50 | ₱68.60 | ₱68.00 | 1.40M shares | ₱95.78 Million | +₱0.60 | +0.88% |
| Dec 26, 2025 | ₱67.90 | ₱68.25 | ₱67.50 | 379K shares | ₱25.74 Million | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱67.90 | ₱67.90 | ₱67.00 | 817K shares | ₱55.15 Million | +₱0.40 | +0.59% |
| Dec 22, 2025 | ₱67.50 | ₱68.30 | ₱67.10 | 2.37M shares | ₱160.17 Million | +₱0.91 | +1.35% |
| Dec 19, 2025 | ₱66.60 | ₱68.10 | ₱66.60 | 2.63M shares | ₱176.99 Million | -₱1.42 | -2.13% |
| Dec 18, 2025 | ₱68.05 | ₱68.30 | ₱67.80 | 1.77M shares | ₱120.14 Million | -₱0.20 | -0.29% |
| Dec 17, 2025 | ₱68.25 | ₱68.25 | ₱67.05 | 2.05M shares | ₱139.59 Million | +₱0.35 | +0.52% |
| Dec 16, 2025 | ₱67.90 | ₱68.35 | ₱67.15 | 2.36M shares | ₱160.59 Million | +₱0.40 | +0.59% |
| Dec 15, 2025 | ₱67.50 | ₱67.50 | ₱66.05 | 3.74M shares | ₱250.81 Million | +₱2.38 | +3.53% |
| Dec 12, 2025 | ₱65.20 | ₱66.20 | ₱65.10 | 2.12M shares | ₱139.49 Million | -₱0.79 | -1.21% |
| Dec 11, 2025 | ₱66.00 | ₱66.00 | ₱64.65 | 4.21M shares | ₱276.15 Million | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱66.00 | ₱66.05 | ₱64.10 | 6.40M shares | ₱418.42 Million | +₱1.85 | +2.80% |
| Dec 09, 2025 | ₱64.20 | ₱65.30 | ₱64.20 | 5.12M shares | ₱330.48 Million | -₱0.79 | -1.23% |
| Dec 05, 2025 | ₱65.00 | ₱65.15 | ₱64.30 | 4.71M shares | ₱305.85 Million | -₱1.08 | -1.66% |
| Dec 04, 2025 | ₱66.10 | ₱66.55 | ₱65.90 | 2.92M shares | ₱192.73 Million | -₱0.40 | -0.60% |
| Dec 03, 2025 | ₱66.50 | ₱66.65 | ₱65.80 | 2.07M shares | ₱137.59 Million | +₱0.51 | +0.76% |
| Dec 02, 2025 | ₱66.00 | ₱66.15 | ₱65.40 | 2.30M shares | ₱151.75 Million | +₱0.20 | +0.30% |
| Dec 01, 2025 | ₱65.80 | ₱67.30 | ₱65.80 | 3.06M shares | ₱202.55 Million | -₱0.20 | -0.30% |
| Nov 28, 2025 | ₱66.00 | ₱66.60 | ₱65.90 | 2.83M shares | ₱187.33 Million | +₱0.25 | +0.38% |
| Nov 27, 2025 | ₱65.75 | ₱68.60 | ₱65.75 | 4.45M shares | ₱295.53 Million | -₱2.73 | -4.15% |
| Nov 26, 2025 | ₱68.60 | ₱69.00 | ₱67.70 | 2.84M shares | ₱194.50 Million | +₱1.85 | +2.69% |
| Nov 25, 2025 | ₱66.80 | ₱69.25 | ₱66.90 | 5.17M shares | ₱349.33 Million | -₱3.05 | -4.57% |
| Nov 24, 2025 | ₱70.00 | ₱70.00 | ₱67.15 | 6.98M shares | ₱481.88 Million | +₱2.49 | +3.55% |
| Nov 21, 2025 | ₱67.60 | ₱67.75 | ₱66.75 | 4.85M shares | ₱327.31 Million | +₱0.61 | +0.90% |
| Nov 20, 2025 | ₱67.00 | ₱67.00 | ₱65.70 | 3.21M shares | ₱214.08 Million | +₱0.81 | +1.21% |
| Nov 19, 2025 | ₱66.20 | ₱66.40 | ₱65.00 | 4.00M shares | ₱264.08 Million | +₱1.95 | +2.95% |
| Nov 18, 2025 | ₱64.30 | ₱65.00 | ₱64.10 | 1.85M shares | ₱119.00 Million | -₱0.20 | -0.31% |
| Nov 17, 2025 | ₱64.50 | ₱64.70 | ₱62.05 | 6.87M shares | ₱438.42 Million | +₱2.55 | +3.95% |
| Nov 14, 2025 | ₱62.05 | ₱64.10 | ₱62.05 | 3.91M shares | ₱246.15 Million | -₱1.41 | -2.28% |
| Nov 13, 2025 | ₱63.50 | ₱64.95 | ₱63.25 | 4.70M shares | ₱299.29 Million | -₱1.85 | -2.91% |
| Nov 12, 2025 | ₱65.40 | ₱65.90 | ₱64.05 | 4.20M shares | ₱274.96 Million | +₱2.17 | +3.32% |
| Nov 11, 2025 | ₱63.30 | ₱66.15 | ₱63.05 | 5.90M shares | ₱376.70 Million | -₱2.41 | -3.80% |
| Nov 10, 2025 | ₱65.80 | ₱67.00 | ₱65.75 | 4.24M shares | ₱280.38 Million | -₱0.20 | -0.30% |
| Nov 07, 2025 | ₱66.00 | ₱68.10 | ₱66.00 | 2.98M shares | ₱198.77 Million | -₱1.94 | -2.94% |
| Nov 06, 2025 | ₱68.00 | ₱69.15 | ₱67.90 | 3.64M shares | ₱250.04 Million | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱68.00 | ₱68.00 | ₱66.50 | 3.48M shares | ₱235.13 Million | +₱1.54 | +2.26% |
| Nov 04, 2025 | ₱66.50 | ₱67.25 | ₱66.50 | 5.18M shares | ₱346.01 Million | +₱0.25 | +0.38% |
| Nov 03, 2025 | ₱66.25 | ₱68.35 | ₱66.20 | 7.29M shares | ₱488.36 Million | -₱2.64 | -3.99% |
| Oct 30, 2025 | ₱69.00 | ₱69.05 | ₱68.20 | 3.91M shares | ₱268.77 Million | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱69.00 | ₱69.80 | ₱68.80 | 3.05M shares | ₱210.98 Million | +₱0.20 | +0.29% |
| Oct 28, 2025 | ₱68.80 | ₱69.20 | ₱68.75 | 2.68M shares | ₱184.54 Million | -₱0.20 | -0.29% |
| Oct 27, 2025 | ₱69.00 | ₱70.20 | ₱68.50 | 3.00M shares | ₱206.82 Million | -₱1.47 | -2.13% |
| Oct 24, 2025 | ₱70.50 | ₱70.50 | ₱69.85 | 1.76M shares | ₱123.48 Million | +₱0.50 | +0.71% |
| Oct 23, 2025 | ₱70.00 | ₱70.00 | ₱69.25 | 2.00M shares | ₱139.68 Million | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱70.00 | ₱70.20 | ₱69.80 | 629K shares | ₱44.01 Million | -₱0.20 | -0.28% |
| Oct 21, 2025 | ₱70.20 | ₱70.40 | ₱69.70 | 982K shares | ₱68.85 Million | +₱0.25 | +0.36% |
| Oct 20, 2025 | ₱69.95 | ₱70.30 | ₱69.55 | 1.14M shares | ₱79.89 Million | +₱0.10 | +0.14% |
| Oct 17, 2025 | ₱69.85 | ₱70.50 | ₱69.80 | 1.64M shares | ₱114.93 Million | -₱0.54 | -0.78% |
| Oct 16, 2025 | ₱70.40 | ₱70.75 | ₱70.30 | 1.69M shares | ₱119.18 Million | +₱0.20 | +0.28% |
| Oct 15, 2025 | ₱70.20 | ₱70.25 | ₱69.70 | 2.06M shares | ₱144.12 Million | +₱0.20 | +0.29% |
| Oct 14, 2025 | ₱70.00 | ₱70.20 | ₱69.20 | 1.31M shares | ₱91.38 Million | +₱0.81 | +1.16% |
| Oct 13, 2025 | ₱69.20 | ₱69.80 | ₱68.55 | 823K shares | ₱57.00 Million | -₱0.60 | -0.86% |
| Oct 10, 2025 | ₱69.80 | ₱69.80 | ₱68.45 | 2.19M shares | ₱151.43 Million | +₱1.33 | +1.90% |
| Oct 09, 2025 | ₱68.50 | ₱70.85 | ₱68.50 | 2.91M shares | ₱202.30 Million | -₱1.66 | -2.42% |
| Oct 08, 2025 | ₱70.20 | ₱70.20 | ₱69.85 | 1.25M shares | ₱87.41 Million | +₱0.30 | +0.43% |
| Oct 07, 2025 | ₱69.90 | ₱70.10 | ₱69.05 | 1.23M shares | ₱85.87 Million | +₱0.81 | +1.16% |
| Oct 06, 2025 | ₱69.10 | ₱70.85 | ₱69.10 | 1.51M shares | ₱105.39 Million | -₱0.89 | -1.29% |
| Oct 03, 2025 | ₱70.00 | ₱70.25 | ₱69.60 | 1.05M shares | ₱73.61 Million | -₱0.30 | -0.43% |
| Oct 02, 2025 | ₱70.30 | ₱70.30 | ₱68.50 | 1.56M shares | ₱108.85 Million | +₱1.12 | +1.59% |
| Oct 01, 2025 | ₱69.20 | ₱69.35 | ₱68.20 | 1.57M shares | ₱108.19 Million | +₱1.22 | +1.76% |
| Sep 30, 2025 | ₱68.00 | ₱69.30 | ₱68.00 | 2.78M shares | ₱190.08 Million | -₱1.08 | -1.59% |
| Sep 29, 2025 | ₱69.10 | ₱69.85 | ₱69.00 | 806K shares | ₱55.84 Million | -₱0.30 | -0.43% |
| Sep 26, 2025 | ₱69.40 | ₱69.40 | ₱68.60 | 658K shares | ₱45.50 Million | +₱0.40 | +0.58% |
| Sep 25, 2025 | ₱69.00 | ₱69.30 | ₱68.60 | 1.88M shares | ₱129.55 Million | +₱0.50 | +0.73% |
| Sep 24, 2025 | ₱68.50 | ₱68.95 | ₱68.05 | 1.31M shares | ₱89.45 Million | +₱0.51 | +0.74% |
| Sep 23, 2025 | ₱68.00 | ₱70.30 | ₱68.00 | 2.39M shares | ₱163.50 Million | -₱1.94 | -2.86% |
| Sep 22, 2025 | ₱70.00 | ₱71.25 | ₱70.00 | 1.32M shares | ₱92.91 Million | -₱1.47 | -2.10% |
| Sep 19, 2025 | ₱71.50 | ₱71.50 | ₱69.20 | 3.98M shares | ₱283.14 Million | +₱2.75 | +3.85% |
| Sep 18, 2025 | ₱68.85 | ₱69.35 | ₱68.70 | 2.51M shares | ₱173.32 Million | +₱0.20 | +0.29% |
| Sep 17, 2025 | ₱68.65 | ₱69.20 | ₱68.60 | 2.17M shares | ₱149.24 Million | +₱0.05 | +0.07% |
| Sep 16, 2025 | ₱68.60 | ₱68.70 | ₱67.50 | 2.63M shares | ₱179.92 Million | +₱1.12 | +1.63% |
| Sep 15, 2025 | ₱67.50 | ₱68.80 | ₱67.50 | 2.82M shares | ₱191.42 Million | -₱1.03 | -1.53% |
| Sep 12, 2025 | ₱68.55 | ₱69.40 | ₱68.55 | 1.20M shares | ₱82.60 Million | -₱0.45 | -0.65% |
| Sep 11, 2025 | ₱69.00 | ₱69.50 | ₱68.85 | 1.36M shares | ₱93.76 Million | +₱0.10 | +0.15% |
| Sep 10, 2025 | ₱68.90 | ₱69.55 | ₱68.50 | 1.57M shares | ₱108.25 Million | -₱0.10 | -0.14% |
| Sep 09, 2025 | ₱69.00 | ₱69.10 | ₱68.10 | 1.83M shares | ₱125.93 Million | +₱1.01 | +1.47% |
| Sep 08, 2025 | ₱68.00 | ₱69.60 | ₱68.00 | 5.38M shares | ₱366.48 Million | -₱1.47 | -2.16% |
| Sep 05, 2025 | ₱69.50 | ₱71.65 | ₱69.45 | 5.59M shares | ₱389.63 Million | -₱2.09 | -3.00% |
| Sep 04, 2025 | ₱71.65 | ₱71.95 | ₱71.45 | 904K shares | ₱64.86 Million | +₱0.45 | +0.63% |
| Sep 03, 2025 | ₱71.20 | ₱71.65 | ₱70.70 | 2.17M shares | ₱154.35 Million | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱71.20 | ₱71.40 | ₱70.65 | 1.57M shares | ₱111.38 Million | -₱0.20 | -0.28% |
| Sep 01, 2025 | ₱71.40 | ₱71.40 | ₱70.20 | 979K shares | ₱69.49 Million | +₱1.43 | +2.00% |
| Aug 29, 2025 | ₱70.00 | ₱71.20 | ₱70.00 | 1.76M shares | ₱123.36 Million | -₱0.20 | -0.28% |
| Aug 28, 2025 | ₱70.20 | ₱72.15 | ₱70.20 | 2.38M shares | ₱169.13 Million | -₱1.18 | -1.68% |
| Aug 27, 2025 | ₱71.40 | ₱71.90 | ₱71.40 | 2.69M shares | ₱192.43 Million | -₱0.40 | -0.56% |
| Aug 26, 2025 | ₱71.80 | ₱71.95 | ₱70.60 | 3.93M shares | ₱281.28 Million | +₱0.55 | +0.77% |
| Aug 22, 2025 | ₱71.25 | ₱71.55 | ₱70.40 | 1.67M shares | ₱118.07 Million | +₱0.30 | +0.42% |
| Aug 20, 2025 | ₱70.95 | ₱71.30 | ₱70.45 | 1.98M shares | ₱140.29 Million | +₱0.76 | +1.07% |
| Aug 19, 2025 | ₱70.20 | ₱70.85 | ₱70.15 | 1.39M shares | ₱97.96 Million | -₱0.30 | -0.43% |
| Aug 18, 2025 | ₱70.50 | ₱71.40 | ₱70.35 | 1.86M shares | ₱131.21 Million | -₱0.49 | -0.70% |
| Aug 15, 2025 | ₱71.00 | ₱71.65 | ₱70.50 | 3.22M shares | ₱228.66 Million | -₱0.15 | -0.21% |
| Aug 14, 2025 | ₱71.15 | ₱72.25 | ₱70.85 | 3.32M shares | ₱236.91 Million | +₱0.65 | +0.92% |
| Aug 13, 2025 | ₱70.50 | ₱71.00 | ₱70.35 | 3.86M shares | ₱272.73 Million | -₱0.05 | -0.07% |
| Aug 12, 2025 | ₱70.55 | ₱70.75 | ₱70.00 | 2.35M shares | ₱165.35 Million | +₱0.45 | +0.64% |
| Aug 11, 2025 | ₱70.10 | ₱72.40 | ₱70.05 | 3.70M shares | ₱260.97 Million | -₱0.89 | -1.27% |
| Aug 08, 2025 | ₱71.00 | ₱72.10 | ₱71.00 | 2.78M shares | ₱198.04 Million | -₱0.50 | -0.70% |
| Aug 07, 2025 | ₱71.50 | ₱72.45 | ₱71.35 | 2.72M shares | ₱195.05 Million | -₱0.40 | -0.56% |
| Aug 06, 2025 | ₱71.90 | ₱73.00 | ₱71.90 | 4.03M shares | ₱291.68 Million | -₱0.99 | -1.37% |
| Aug 05, 2025 | ₱72.90 | ₱74.45 | ₱72.80 | 1.83M shares | ₱133.65 Million | -₱1.57 | -2.15% |
| Aug 04, 2025 | ₱74.50 | ₱74.50 | ₱72.80 | 1.37M shares | ₱101.68 Million | +₱1.85 | +2.48% |
| Aug 01, 2025 | ₱72.70 | ₱73.80 | ₱72.15 | 1.64M shares | ₱119.53 Million | -₱1.47 | -2.02% |
| Jul 31, 2025 | ₱74.20 | ₱74.20 | ₱72.50 | 3.15M shares | ₱232.65 Million | +₱0.81 | +1.09% |
| Jul 30, 2025 | ₱73.40 | ₱73.40 | ₱72.80 | 1.39M shares | ₱101.41 Million | +₱0.40 | +0.55% |
| Jul 29, 2025 | ₱73.00 | ₱73.90 | ₱73.00 | 1.22M shares | ₱89.12 Million | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱73.00 | ₱73.25 | ₱72.40 | 1.51M shares | ₱109.88 Million | -₱0.10 | -0.14% |
| Jul 25, 2025 | ₱73.10 | ₱73.45 | ₱72.90 | 1.73M shares | ₱126.65 Million | -₱0.15 | -0.20% |
| Jul 24, 2025 | ₱73.25 | ₱73.50 | ₱72.85 | 1.28M shares | ₱93.74 Million | +₱0.25 | +0.34% |
| Jul 23, 2025 | ₱73.00 | ₱73.25 | ₱72.65 | 1.28M shares | ₱93.09 Million | +₱0.15 | +0.21% |
| Jul 22, 2025 | ₱72.85 | ₱73.05 | ₱72.60 | 1.71M shares | ₱124.68 Million | -₱0.05 | -0.07% |
| Jul 21, 2025 | ₱72.90 | ₱72.95 | ₱72.25 | 1.77M shares | ₱128.92 Million | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱72.90 | ₱72.90 | ₱71.50 | 1.94M shares | ₱140.37 Million | +₱1.48 | +2.03% |
| Jul 17, 2025 | ₱71.45 | ₱72.40 | ₱71.20 | 1.98M shares | ₱141.87 Million | -₱0.20 | -0.28% |
| Jul 16, 2025 | ₱71.65 | ₱72.20 | ₱71.45 | 3.01M shares | ₱215.55 Million | -₱0.59 | -0.83% |
| Jul 15, 2025 | ₱72.25 | ₱72.85 | ₱72.25 | 987K shares | ₱71.54 Million | +₱0.20 | +0.28% |
| Jul 14, 2025 | ₱72.05 | ₱73.70 | ₱72.05 | 1.99M shares | ₱144.42 Million | -₱0.99 | -1.37% |
| Jul 11, 2025 | ₱73.05 | ₱73.60 | ₱72.30 | 1.29M shares | ₱94.51 Million | +₱0.76 | +1.04% |
| Jul 10, 2025 | ₱72.30 | ₱74.35 | ₱72.30 | 1.33M shares | ₱97.04 Million | -₱1.47 | -2.03% |
| Jul 09, 2025 | ₱73.80 | ₱74.20 | ₱73.15 | 2.54M shares | ₱187.46 Million | +₱0.10 | +0.14% |
| Jul 08, 2025 | ₱73.70 | ₱73.70 | ₱71.60 | 4.17M shares | ₱303.53 Million | +₱2.27 | +3.08% |
| Jul 07, 2025 | ₱71.50 | ₱71.80 | ₱71.15 | 2.55M shares | ₱182.03 Million | +₱0.35 | +0.49% |
| Jul 04, 2025 | ₱71.15 | ₱71.80 | ₱71.05 | 2.09M shares | ₱148.94 Million | -₱0.35 | -0.49% |
| Jul 03, 2025 | ₱71.50 | ₱72.00 | ₱71.20 | 2.26M shares | ₱161.70 Million | +₱0.50 | +0.70% |
| Jul 02, 2025 | ₱71.00 | ₱72.15 | ₱71.00 | 4.06M shares | ₱289.36 Million | -₱0.99 | -1.39% |
| Jul 01, 2025 | ₱72.00 | ₱72.85 | ₱71.80 | 1.72M shares | ₱124.30 Million | -₱0.50 | -0.69% |
| Jun 30, 2025 | ₱72.50 | ₱72.95 | ₱72.50 | 4.32M shares | ₱313.99 Million | -₱0.25 | -0.34% |
| Jun 27, 2025 | ₱72.75 | ₱73.00 | ₱72.60 | 2.24M shares | ₱163.27 Million | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱72.75 | ₱73.00 | ₱72.60 | 906K shares | ₱65.90 Million | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱72.75 | ₱73.15 | ₱72.70 | 1.74M shares | ₱126.90 Million | +₱0.25 | +0.34% |
| Jun 24, 2025 | ₱72.50 | ₱73.15 | ₱72.40 | 3.31M shares | ₱240.78 Million | +₱1.53 | +2.11% |
| Jun 23, 2025 | ₱71.00 | ₱72.95 | ₱70.65 | 3.88M shares | ₱275.79 Million | -₱1.90 | -2.67% |
| Jun 20, 2025 | ₱72.95 | ₱73.10 | ₱72.55 | 1.87M shares | ₱136.26 Million | -₱0.15 | -0.21% |
| Jun 19, 2025 | ₱73.10 | ₱73.80 | ₱72.90 | 696K shares | ₱50.88 Million | +₱0.05 | +0.07% |
| Jun 18, 2025 | ₱73.05 | ₱74.00 | ₱72.95 | 877K shares | ₱64.17 Million | -₱0.84 | -1.15% |
| Jun 17, 2025 | ₱73.90 | ₱74.40 | ₱73.35 | 1.59M shares | ₱117.74 Million | -₱0.69 | -0.94% |
| Jun 16, 2025 | ₱74.60 | ₱74.60 | ₱72.90 | 1.01M shares | ₱75.15 Million | +₱0.71 | +0.95% |
| Jun 13, 2025 | ₱73.90 | ₱74.15 | ₱72.50 | 2.39M shares | ₱175.45 Million | +₱1.32 | +1.79% |
| Jun 11, 2025 | ₱72.60 | ₱74.40 | ₱72.60 | 2.29M shares | ₱167.73 Million | -₱0.40 | -0.55% |
| Jun 10, 2025 | ₱73.00 | ₱74.50 | ₱72.80 | 2.68M shares | ₱196.03 Million | -₱0.89 | -1.22% |
| Jun 09, 2025 | ₱73.90 | ₱74.65 | ₱73.50 | 1.27M shares | ₱93.78 Million | -₱1.09 | -1.47% |
| Jun 05, 2025 | ₱75.00 | ₱75.00 | ₱75.00 | 2.00M shares | ₱147.70 Million | +₱0.45 | +0.60% |
| Jun 04, 2025 | ₱74.55 | ₱76.00 | ₱74.05 | 4.72M shares | ₱351.99 Million | -₱1.62 | -2.17% |
| Jun 03, 2025 | ₱76.20 | ₱76.25 | ₱74.65 | 3.33M shares | ₱251.67 Million | +₱1.58 | +2.08% |
| Jun 02, 2025 | ₱74.65 | ₱75.25 | ₱74.05 | 3.31M shares | ₱247.15 Million | +₱1.12 | +1.50% |
| May 30, 2025 | ₱73.55 | ₱76.50 | ₱73.55 | 4.49M shares | ₱333.28 Million | -₱3.11 | -4.23% |
| May 29, 2025 | ₱76.80 | ₱76.80 | ₱75.80 | 2.79M shares | ₱212.44 Million | +₱1.64 | +2.13% |
| May 28, 2025 | ₱75.20 | ₱76.65 | ₱75.20 | 1.88M shares | ₱142.83 Million | +₱0.50 | +0.67% |
| May 27, 2025 | ₱74.70 | ₱75.85 | ₱74.40 | 1.72M shares | ₱128.24 Million | -₱0.30 | -0.40% |
| May 26, 2025 | ₱75.00 | ₱75.20 | ₱74.25 | 1.20M shares | ₱89.75 Million | -₱0.20 | -0.27% |
| May 23, 2025 | ₱75.20 | ₱75.30 | ₱72.95 | 1.76M shares | ₱131.37 Million | +₱2.32 | +3.08% |
| May 22, 2025 | ₱72.95 | ₱75.50 | ₱72.55 | 8.02M shares | ₱586.64 Million | -₱2.28 | -3.12% |
| May 21, 2025 | ₱75.30 | ₱76.65 | ₱75.30 | 2.01M shares | ₱152.73 Million | -₱0.25 | -0.33% |
| May 20, 2025 | ₱75.55 | ₱77.80 | ₱75.55 | 2.37M shares | ₱181.16 Million | -₱1.42 | -1.88% |
| May 19, 2025 | ₱77.00 | ₱77.60 | ₱76.55 | 2.74M shares | ₱210.75 Million | -₱0.59 | -0.77% |
| May 16, 2025 | ₱77.60 | ₱78.00 | ₱76.90 | 1.89M shares | ₱146.39 Million | -₱0.40 | -0.51% |
| May 15, 2025 | ₱78.00 | ₱79.95 | ₱78.00 | 2.92M shares | ₱231.12 Million | -₱1.57 | -2.01% |
| May 14, 2025 | ₱79.60 | ₱80.50 | ₱79.35 | 3.82M shares | ₱305.39 Million | -₱0.89 | -1.12% |
| May 13, 2025 | ₱80.50 | ₱80.55 | ₱78.55 | 4.93M shares | ₱394.25 Million | +₱2.58 | +3.21% |
| May 09, 2025 | ₱78.00 | ₱78.00 | ₱76.85 | 2.99M shares | ₱232.01 Million | +₱1.17 | +1.50% |
| May 08, 2025 | ₱76.85 | ₱77.95 | ₱76.30 | 3.63M shares | ₱280.65 Million | +₱0.65 | +0.85% |
| May 07, 2025 | ₱76.20 | ₱77.05 | ₱76.10 | 2.80M shares | ₱215.22 Million | +₱0.10 | +0.13% |
| May 06, 2025 | ₱76.10 | ₱77.05 | ₱76.10 | 2.40M shares | ₱184.19 Million | -₱0.30 | -0.39% |
| May 05, 2025 | ₱76.40 | ₱76.95 | ₱75.65 | 2.86M shares | ₱218.62 Million | -₱0.30 | -0.39% |
| May 02, 2025 | ₱76.70 | ₱77.00 | ₱75.60 | 2.77M shares | ₱211.26 Million | -₱0.20 | -0.26% |
| Apr 30, 2025 | ₱76.90 | ₱76.90 | ₱72.40 | 8.52M shares | ₱644.73 Million | +₱5.01 | +6.51% |
| Apr 29, 2025 | ₱72.20 | ₱73.00 | ₱71.75 | 1.22M shares | ₱88.47 Million | -₱0.15 | -0.21% |
| Apr 28, 2025 | ₱72.35 | ₱73.00 | ₱72.10 | 1.82M shares | ₱132.22 Million | -₱0.64 | -0.89% |
| Apr 25, 2025 | ₱73.00 | ₱74.05 | ₱72.80 | 3.90M shares | ₱286.02 Million | +₱0.20 | +0.27% |
| Apr 24, 2025 | ₱72.80 | ₱73.00 | ₱72.45 | 2.10M shares | ₱152.86 Million | -₱0.20 | -0.27% |
| Apr 23, 2025 | ₱73.00 | ₱73.20 | ₱72.55 | 1.17M shares | ₱85.58 Million | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱73.00 | ₱73.50 | ₱72.70 | 1.58M shares | ₱115.54 Million | -₱0.15 | -0.21% |
| Apr 21, 2025 | ₱73.15 | ₱73.25 | ₱71.70 | 1.09M shares | ₱79.17 Million | +₱1.53 | +2.09% |
| Apr 16, 2025 | ₱71.65 | ₱72.40 | ₱71.25 | 1.03M shares | ₱73.53 Million | -₱0.75 | -1.04% |
| Apr 15, 2025 | ₱72.40 | ₱72.55 | ₱71.80 | 989K shares | ₱71.43 Million | +₱0.51 | +0.70% |
| Apr 14, 2025 | ₱71.90 | ₱73.35 | ₱71.65 | 1.25M shares | ₱90.28 Million | -₱1.09 | -1.51% |
| Apr 11, 2025 | ₱73.00 | ₱73.25 | ₱71.15 | 1.92M shares | ₱139.72 Million | +₱0.71 | +0.97% |
| Apr 10, 2025 | ₱72.30 | ₱73.30 | ₱72.30 | 4.84M shares | ₱351.03 Million | +₱2.38 | +3.29% |
| Apr 08, 2025 | ₱70.00 | ₱70.15 | ₱67.50 | 3.16M shares | ₱219.32 Million | +₱2.59 | +3.70% |
This historical data puts the recent movement of the MBT stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where MBT sits within its recent range.
Price & Volume Charts
Visual representation of MBT historical performance for the selected period
Historical Price Chart
The chart displays MBT closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in MBT price history for the selected period
Mar
2026
March 09, 2026
Biggest Daily Loss
₱67.70
(-5.31%)
Single-day loss of -5.31% with ₱3.59 price decrease, the largest percentage drop in this period, with 10.69M shares traded during the decline
Mar
2026
March 09, 2026
Highest Trading Volume
₱67.70
10.69M Shares (₱723.64M total value)
Most actively traded day with 10.69M shares (₱723.64M total value) at ₱67.70 per share, indicating peak investor activity
Nov
2025
November 14, 2025
Lowest Price
₱62.05
Lowest price of ₱62.05 recorded, marking the period's minimum valuation, with a -2.28% decline on that day
May
2025
May 13, 2025
Highest Price
₱80.50
Peak price of ₱80.50 reached during this period, representing the stock's maximum value, with 4.93M shares traded and +3.21% price movement on that day
Apr
2025
April 30, 2025
Biggest Daily Gain
₱76.90
(+6.51%)
Single-day gain of 6.51% with ₱5.01 price increase, the largest percentage rise in this period, with 8.52M shares changing hands
Historical Insights
Statistical analysis of MBT price movements for the selected period
Long-Term Trend (MA200)
Bearish
MBT is trading 8.01% below the 200-day Moving Average (₱70.01). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
MBT showed moderate volatility with a standard deviation of 1.73% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from April 08, 2025 to April 08, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
242 Trading Days
During the 242 trading days analyzed, MBT recorded 111 positive days, 116 negative days, and 15 unchanged days, resulting in a win rate of 45.9% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱18.45
The trading range spread for MBT was ₱18.45, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to MBT by sector and industry.
Historical Price Data FAQs
Common questions about MBT stock price history page
What is the MBT stock price history page?
The MBT stock price history page provides comprehensive historical trading data for Metropolitan Bank & Trust Company, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is MBT's 52-week trading range?
MBT has traded between ₱62.05 and ₱80.50 over the past 52 weeks for Metropolitan Bank & Trust Company, representing a price range of 29.7%. Currently trading at ₱64.40, the stock is 3.8% above its 52-week low and 20.0% below its 52-week high.
How has MBT performed year-to-date (YTD)?
Year-to-date in 2026, MBT has declined 6.9% from ₱69.20 to ₱64.40 for Metropolitan Bank & Trust Company. The stock reached a YTD high of ₱78.00 and a low of ₱63.00.
What is MBT's 50-day moving average (MA50)?
The 50-day moving average for Metropolitan Bank & Trust Company (MBT) is ₱70.65. The stock is currently trading below this level at ₱64.40, which is 8.8% below the 50-day MA.
What is MBT's 200-day moving average (MA200)?
The 200-day moving average for Metropolitan Bank & Trust Company (MBT) is ₱70.01. The stock is currently trading below this key long-term indicator at ₱64.40, which is 8.0% below the 200-day MA.