MBT Stock Price History - Metropolitan Bank & Trust Company
Best Day
₱82.00
September 26, 2024
Worst Day
₱65.00
August 06, 2024
Average Volume
2.6M
Daily Average
Most Traded
12.3M
September 23, 2024
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | ₱73.00 | ₱73.90 | ₱73.00 | 1,215,460 | ₱89,123,371.50 | 0.00 | 0.00% |
| Jul 28, 2025 | ₱73.00 | ₱73.25 | ₱72.40 | 1,507,510 | ₱109,880,885.50 | -0.10 | -0.14% |
| Jul 25, 2025 | ₱73.10 | ₱73.45 | ₱72.90 | 1,731,980 | ₱126,651,315.50 | -0.15 | -0.20% |
| Jul 24, 2025 | ₱73.25 | ₱73.50 | ₱72.85 | 1,280,760 | ₱93,738,146.00 | +0.25 | +0.34% |
| Jul 23, 2025 | ₱73.00 | ₱73.25 | ₱72.65 | 1,275,380 | ₱93,088,533.50 | +0.15 | +0.21% |
| Jul 22, 2025 | ₱72.85 | ₱73.05 | ₱72.60 | 1,710,380 | ₱124,684,307.00 | -0.05 | -0.07% |
| Jul 21, 2025 | ₱72.90 | ₱72.95 | ₱72.25 | 1,770,050 | ₱128,916,125.50 | 0.00 | 0.00% |
| Jul 18, 2025 | ₱72.90 | ₱72.90 | ₱71.50 | 1,944,980 | ₱140,367,612.00 | +1.48 | +2.03% |
| Jul 17, 2025 | ₱71.45 | ₱72.40 | ₱71.20 | 1,982,390 | ₱141,868,855.50 | -0.20 | -0.28% |
| Jul 16, 2025 | ₱71.65 | ₱72.20 | ₱71.45 | 3,007,240 | ₱215,545,684.00 | -0.59 | -0.83% |
| Jul 15, 2025 | ₱72.25 | ₱72.85 | ₱72.25 | 987,330 | ₱71,541,088.50 | +0.20 | +0.28% |
| Jul 14, 2025 | ₱72.05 | ₱73.70 | ₱72.05 | 1,990,310 | ₱144,415,178.50 | -0.99 | -1.37% |
| Jul 11, 2025 | ₱73.05 | ₱73.60 | ₱72.30 | 1,292,840 | ₱94,511,690.00 | +0.76 | +1.04% |
| Jul 10, 2025 | ₱72.30 | ₱74.35 | ₱72.30 | 1,326,090 | ₱97,043,280.00 | -1.47 | -2.03% |
| Jul 09, 2025 | ₱73.80 | ₱74.20 | ₱73.15 | 2,541,270 | ₱187,455,949.00 | +0.10 | +0.14% |
| Jul 08, 2025 | ₱73.70 | ₱73.70 | ₱71.60 | 4,170,830 | ₱303,533,127.50 | +2.27 | +3.08% |
| Jul 07, 2025 | ₱71.50 | ₱71.80 | ₱71.15 | 2,546,160 | ₱182,025,264.50 | +0.35 | +0.49% |
| Jul 04, 2025 | ₱71.15 | ₱71.80 | ₱71.05 | 2,090,570 | ₱148,944,178.50 | -0.35 | -0.49% |
| Jul 03, 2025 | ₱71.50 | ₱72.00 | ₱71.20 | 2,260,140 | ₱161,697,254.50 | +0.50 | +0.70% |
| Jul 02, 2025 | ₱71.00 | ₱72.15 | ₱71.00 | 4,056,620 | ₱289,364,754.00 | -0.99 | -1.39% |
| Jul 01, 2025 | ₱72.00 | ₱72.85 | ₱71.80 | 1,724,900 | ₱124,298,022.00 | -0.50 | -0.69% |
| Jun 30, 2025 | ₱72.50 | ₱72.95 | ₱72.50 | 4,322,290 | ₱313,990,240.00 | -0.25 | -0.34% |
| Jun 27, 2025 | ₱72.75 | ₱73.00 | ₱72.60 | 2,243,270 | ₱163,272,965.00 | 0.00 | 0.00% |
| Jun 26, 2025 | ₱72.75 | ₱73.00 | ₱72.60 | 905,800 | ₱65,896,894.50 | 0.00 | 0.00% |
| Jun 25, 2025 | ₱72.75 | ₱73.15 | ₱72.70 | 1,741,240 | ₱126,896,607.00 | +0.25 | +0.34% |
| Jun 24, 2025 | ₱72.50 | ₱73.15 | ₱72.40 | 3,310,850 | ₱240,781,075.50 | +1.53 | +2.11% |
| Jun 23, 2025 | ₱71.00 | ₱72.95 | ₱70.65 | 3,879,140 | ₱275,791,396.50 | -1.90 | -2.67% |
| Jun 20, 2025 | ₱72.95 | ₱73.10 | ₱72.55 | 1,869,290 | ₱136,259,621.50 | -0.15 | -0.21% |
| Jun 19, 2025 | ₱73.10 | ₱73.80 | ₱72.90 | 696,010 | ₱50,884,763.00 | +0.05 | +0.07% |
| Jun 18, 2025 | ₱73.05 | ₱74.00 | ₱72.95 | 876,540 | ₱64,169,139.00 | -0.84 | -1.15% |
| Jun 17, 2025 | ₱73.90 | ₱74.40 | ₱73.35 | 1,593,300 | ₱117,741,357.50 | -0.69 | -0.94% |
| Jun 16, 2025 | ₱74.60 | ₱74.60 | ₱72.90 | 1,013,320 | ₱75,148,549.50 | +0.71 | +0.95% |
| Jun 13, 2025 | ₱73.90 | ₱74.15 | ₱72.50 | 2,385,350 | ₱175,452,200.00 | +1.32 | +1.79% |
| Jun 11, 2025 | ₱72.60 | ₱74.40 | ₱72.60 | 2,291,510 | ₱167,734,519.00 | -0.40 | -0.55% |
| Jun 10, 2025 | ₱73.00 | ₱74.50 | ₱72.80 | 2,678,700 | ₱196,033,561.50 | -0.89 | -1.22% |
| Jun 09, 2025 | ₱73.90 | ₱74.65 | ₱73.50 | 1,271,880 | ₱93,780,215.00 | -1.09 | -1.47% |
| Jun 05, 2025 | ₱75.00 | ₱75.00 | ₱75.00 | 1,995,120 | ₱147,702,839.00 | +0.45 | +0.60% |
| Jun 04, 2025 | ₱74.55 | ₱76.00 | ₱74.05 | 4,716,360 | ₱351,990,738.00 | -1.62 | -2.17% |
| Jun 03, 2025 | ₱76.20 | ₱76.25 | ₱74.65 | 3,332,560 | ₱251,670,417.50 | +1.58 | +2.08% |
| Jun 02, 2025 | ₱74.65 | ₱75.25 | ₱74.05 | 3,309,800 | ₱247,148,357.50 | +1.12 | +1.50% |
| May 30, 2025 | ₱73.55 | ₱76.50 | ₱73.55 | 4,488,410 | ₱333,277,390.00 | -3.11 | -4.23% |
| May 29, 2025 | ₱76.80 | ₱76.80 | ₱75.80 | 2,787,900 | ₱212,440,974.00 | +1.64 | +2.13% |
| May 28, 2025 | ₱75.20 | ₱76.65 | ₱75.20 | 1,878,030 | ₱142,825,271.00 | +0.50 | +0.67% |
| May 27, 2025 | ₱74.70 | ₱75.85 | ₱74.40 | 1,716,640 | ₱128,237,707.50 | -0.30 | -0.40% |
| May 26, 2025 | ₱75.00 | ₱75.20 | ₱74.25 | 1,200,870 | ₱89,747,600.00 | -0.20 | -0.27% |
| May 23, 2025 | ₱75.20 | ₱75.30 | ₱72.95 | 1,760,390 | ₱131,371,762.50 | +2.32 | +3.08% |
| May 22, 2025 | ₱72.95 | ₱75.50 | ₱72.55 | 8,017,300 | ₱586,639,980.50 | -2.28 | -3.12% |
| May 21, 2025 | ₱75.30 | ₱76.65 | ₱75.30 | 2,013,250 | ₱152,728,672.50 | -0.25 | -0.33% |
| May 20, 2025 | ₱75.55 | ₱77.80 | ₱75.55 | 2,367,910 | ₱181,162,536.00 | -1.42 | -1.88% |
| May 19, 2025 | ₱77.00 | ₱77.60 | ₱76.55 | 2,737,670 | ₱210,745,731.50 | -0.59 | -0.77% |
| May 16, 2025 | ₱77.60 | ₱78.00 | ₱76.90 | 1,890,000 | ₱146,386,688.00 | -0.40 | -0.51% |
| May 15, 2025 | ₱78.00 | ₱79.95 | ₱78.00 | 2,918,470 | ₱231,117,206.50 | -1.57 | -2.01% |
| May 14, 2025 | ₱79.60 | ₱80.50 | ₱79.35 | 3,821,370 | ₱305,391,607.00 | -0.89 | -1.12% |
| May 13, 2025 | ₱80.50 | ₱80.55 | ₱78.55 | 4,929,720 | ₱394,253,509.00 | +2.58 | +3.21% |
| May 09, 2025 | ₱78.00 | ₱78.00 | ₱76.85 | 2,985,160 | ₱232,008,318.00 | +1.17 | +1.50% |
| May 08, 2025 | ₱76.85 | ₱77.95 | ₱76.30 | 3,626,260 | ₱280,649,375.00 | +0.65 | +0.85% |
| May 07, 2025 | ₱76.20 | ₱77.05 | ₱76.10 | 2,804,470 | ₱215,221,910.00 | +0.10 | +0.13% |
| May 06, 2025 | ₱76.10 | ₱77.05 | ₱76.10 | 2,399,510 | ₱184,190,238.50 | -0.30 | -0.39% |
| May 05, 2025 | ₱76.40 | ₱76.95 | ₱75.65 | 2,861,390 | ₱218,615,832.50 | -0.30 | -0.39% |
| May 02, 2025 | ₱76.70 | ₱77.00 | ₱75.60 | 2,767,000 | ₱211,262,785.00 | -0.20 | -0.26% |
| Apr 30, 2025 | ₱76.90 | ₱76.90 | ₱72.40 | 8,520,550 | ₱644,726,690.50 | +5.01 | +6.51% |
| Apr 29, 2025 | ₱72.20 | ₱73.00 | ₱71.75 | 1,223,940 | ₱88,474,725.50 | -0.15 | -0.21% |
| Apr 28, 2025 | ₱72.35 | ₱73.00 | ₱72.10 | 1,822,280 | ₱132,217,227.50 | -0.64 | -0.89% |
| Apr 25, 2025 | ₱73.00 | ₱74.05 | ₱72.80 | 3,899,710 | ₱286,022,931.50 | +0.20 | +0.27% |
| Apr 24, 2025 | ₱72.80 | ₱73.00 | ₱72.45 | 2,100,850 | ₱152,860,153.00 | -0.20 | -0.27% |
| Apr 23, 2025 | ₱73.00 | ₱73.20 | ₱72.55 | 1,173,390 | ₱85,578,766.50 | 0.00 | 0.00% |
| Apr 22, 2025 | ₱73.00 | ₱73.50 | ₱72.70 | 1,580,960 | ₱115,544,599.00 | -0.15 | -0.21% |
| Apr 21, 2025 | ₱73.15 | ₱73.25 | ₱71.70 | 1,087,300 | ₱79,172,328.00 | +1.53 | +2.09% |
| Apr 16, 2025 | ₱71.65 | ₱72.40 | ₱71.25 | 1,027,110 | ₱73,526,177.00 | -0.75 | -1.04% |
| Apr 15, 2025 | ₱72.40 | ₱72.55 | ₱71.80 | 988,670 | ₱71,425,449.50 | +0.51 | +0.70% |
| Apr 14, 2025 | ₱71.90 | ₱73.35 | ₱71.65 | 1,250,340 | ₱90,276,480.50 | -1.09 | -1.51% |
| Apr 11, 2025 | ₱73.00 | ₱73.25 | ₱71.15 | 1,923,480 | ₱139,723,093.50 | +0.71 | +0.97% |
| Apr 10, 2025 | ₱72.30 | ₱73.30 | ₱72.30 | 4,836,450 | ₱351,030,393.50 | +2.38 | +3.29% |
| Apr 08, 2025 | ₱70.00 | ₱70.15 | ₱67.50 | 3,164,180 | ₱219,316,197.00 | +2.59 | +3.70% |
| Apr 07, 2025 | ₱67.50 | ₱70.65 | ₱67.30 | 4,308,020 | ₱295,623,009.00 | -5.13 | -7.60% |
| Apr 04, 2025 | ₱73.05 | ₱73.15 | ₱72.55 | 3,467,230 | ₱252,907,222.00 | -1.32 | -1.81% |
| Apr 03, 2025 | ₱74.40 | ₱74.40 | ₱73.10 | 1,281,590 | ₱94,543,867.50 | -0.20 | -0.27% |
| Apr 02, 2025 | ₱74.60 | ₱74.60 | ₱73.50 | 2,862,410 | ₱212,398,461.00 | +1.63 | +2.19% |
| Mar 31, 2025 | ₱73.00 | ₱73.60 | ₱72.90 | 2,494,800 | ₱182,078,890.50 | -0.60 | -0.82% |
| Mar 28, 2025 | ₱73.60 | ₱74.40 | ₱72.90 | 2,196,640 | ₱160,959,432.00 | -0.40 | -0.54% |
| Mar 27, 2025 | ₱74.00 | ₱74.00 | ₱73.00 | 2,218,120 | ₱163,928,381.50 | +0.15 | +0.20% |
| Mar 26, 2025 | ₱73.85 | ₱73.85 | ₱72.70 | 1,075,810 | ₱79,227,569.00 | +0.86 | +1.16% |
| Mar 25, 2025 | ₱73.00 | ₱73.70 | ₱72.50 | 3,034,930 | ₱221,221,212.50 | -0.60 | -0.82% |
| Mar 24, 2025 | ₱73.60 | ₱74.65 | ₱73.30 | 2,369,950 | ₱175,023,559.50 | +0.60 | +0.82% |
| Mar 21, 2025 | ₱73.00 | ₱73.90 | ₱73.00 | 3,893,150 | ₱285,336,008.50 | -0.45 | -0.61% |
| Mar 20, 2025 | ₱73.45 | ₱74.20 | ₱73.00 | 2,366,570 | ₱174,248,583.50 | +0.46 | +0.62% |
| Mar 19, 2025 | ₱73.00 | ₱73.00 | ₱72.40 | 1,652,360 | ₱120,530,573.50 | +0.61 | +0.83% |
| Mar 18, 2025 | ₱72.40 | ₱73.05 | ₱72.40 | 1,947,950 | ₱141,598,481.00 | -0.35 | -0.48% |
| Mar 17, 2025 | ₱72.75 | ₱73.05 | ₱72.30 | 1,877,500 | ₱136,721,916.50 | +0.30 | +0.41% |
| Mar 14, 2025 | ₱72.45 | ₱72.75 | ₱71.60 | 1,211,730 | ₱87,591,512.50 | +0.41 | +0.56% |
| Mar 13, 2025 | ₱72.05 | ₱72.80 | ₱70.50 | 2,382,800 | ₱171,529,526.50 | +1.07 | +1.48% |
| Mar 12, 2025 | ₱71.00 | ₱71.00 | ₱69.90 | 2,571,550 | ₱181,139,782.00 | -0.45 | -0.63% |
| Mar 11, 2025 | ₱71.45 | ₱71.85 | ₱70.10 | 2,191,350 | ₱155,419,551.00 | -1.13 | -1.58% |
| Mar 10, 2025 | ₱72.60 | ₱72.60 | ₱71.55 | 1,969,330 | ₱142,472,578.00 | +1.12 | +1.54% |
| Mar 07, 2025 | ₱71.50 | ₱71.50 | ₱70.35 | 1,950,880 | ₱138,766,263.00 | +0.50 | +0.70% |
| Mar 06, 2025 | ₱71.00 | ₱71.50 | ₱70.70 | 3,837,820 | ₱272,893,118.00 | +0.86 | +1.21% |
| Mar 05, 2025 | ₱70.15 | ₱70.95 | ₱69.90 | 4,913,490 | ₱344,812,568.00 | -3.24 | -4.62% |
| Mar 04, 2025 | ₱73.55 | ₱73.75 | ₱73.00 | 2,052,110 | ₱150,848,358.50 | +0.55 | +0.75% |
| Mar 03, 2025 | ₱73.00 | ₱73.10 | ₱72.40 | 1,432,780 | ₱104,270,594.50 | +1.43 | +1.96% |
| Feb 28, 2025 | ₱71.60 | ₱73.80 | ₱71.60 | 3,732,920 | ₱268,828,885.50 | -2.04 | -2.85% |
| Feb 27, 2025 | ₱73.70 | ₱74.45 | ₱73.55 | 550,970 | ₱40,706,620.50 | -0.30 | -0.41% |
| Feb 26, 2025 | ₱74.00 | ₱74.10 | ₱72.50 | 2,253,540 | ₱165,874,885.00 | +1.53 | +2.07% |
| Feb 25, 2025 | ₱72.50 | ₱74.65 | ₱72.50 | 2,732,070 | ₱199,383,125.00 | -2.37 | -3.27% |
| Feb 24, 2025 | ₱74.95 | ₱74.95 | ₱73.05 | 3,535,350 | ₱262,811,438.50 | +2.21 | +2.95% |
| Feb 21, 2025 | ₱72.80 | ₱73.50 | ₱72.40 | 2,081,550 | ₱151,904,426.50 | +0.81 | +1.11% |
| Feb 20, 2025 | ₱72.00 | ₱73.65 | ₱72.00 | 4,867,470 | ₱353,215,105.50 | +0.45 | +0.63% |
| Feb 19, 2025 | ₱71.55 | ₱74.15 | ₱71.55 | 4,072,570 | ₱294,048,175.50 | -2.37 | -3.31% |
| Feb 18, 2025 | ₱74.00 | ₱74.45 | ₱72.50 | 2,419,540 | ₱178,375,148.00 | +0.75 | +1.02% |
| Feb 17, 2025 | ₱73.25 | ₱73.80 | ₱72.30 | 1,468,740 | ₱107,581,504.50 | +0.61 | +0.83% |
| Feb 14, 2025 | ₱72.65 | ₱73.00 | ₱72.15 | 1,364,250 | ₱99,249,956.00 | +0.40 | +0.55% |
| Feb 13, 2025 | ₱72.25 | ₱72.35 | ₱71.05 | 2,733,260 | ₱196,096,667.50 | +1.06 | +1.47% |
| Feb 12, 2025 | ₱71.20 | ₱72.30 | ₱71.20 | 3,992,990 | ₱285,899,574.50 | -0.25 | -0.35% |
| Feb 11, 2025 | ₱71.45 | ₱71.45 | ₱70.00 | 3,897,890 | ₱275,726,225.50 | +1.69 | +2.36% |
| Feb 10, 2025 | ₱69.80 | ₱73.00 | ₱69.80 | 5,348,170 | ₱381,809,325.00 | -3.06 | -4.38% |
| Feb 07, 2025 | ₱73.00 | ₱73.30 | ₱72.80 | 1,505,890 | ₱109,966,042.50 | -0.60 | -0.82% |
| Feb 06, 2025 | ₱73.60 | ₱73.60 | ₱72.70 | 1,932,570 | ₱141,402,521.50 | +0.20 | +0.27% |
| Feb 05, 2025 | ₱73.40 | ₱73.40 | ₱71.35 | 3,362,710 | ₱244,022,186.00 | +1.64 | +2.23% |
| Feb 04, 2025 | ₱71.80 | ₱71.80 | ₱68.50 | 3,858,800 | ₱273,844,057.00 | +5.03 | +7.00% |
| Feb 03, 2025 | ₱67.10 | ₱71.35 | ₱67.10 | 4,004,860 | ₱274,689,483.00 | -2.13 | -3.17% |
| Jan 31, 2025 | ₱69.30 | ₱71.40 | ₱69.15 | 7,499,610 | ₱524,941,373.50 | +0.45 | +0.65% |
| Jan 30, 2025 | ₱68.85 | ₱70.35 | ₱68.60 | 2,139,010 | ₱148,195,914.00 | -1.32 | -1.92% |
| Jan 28, 2025 | ₱70.20 | ₱70.85 | ₱70.20 | 1,591,400 | ₱111,996,000.50 | -0.50 | -0.71% |
| Jan 27, 2025 | ₱70.70 | ₱71.30 | ₱70.55 | 4,241,140 | ₱300,298,769.00 | +0.15 | +0.21% |
| Jan 24, 2025 | ₱70.55 | ₱71.50 | ₱70.55 | 2,579,820 | ₱183,039,442.50 | -0.74 | -1.05% |
| Jan 23, 2025 | ₱71.30 | ₱71.65 | ₱70.65 | 2,635,230 | ₱187,869,697.50 | +0.25 | +0.35% |
| Jan 22, 2025 | ₱71.05 | ₱71.60 | ₱70.80 | 2,085,730 | ₱148,394,466.00 | -0.45 | -0.63% |
| Jan 21, 2025 | ₱71.50 | ₱71.85 | ₱71.15 | 2,781,490 | ₱198,745,857.00 | +0.30 | +0.42% |
| Jan 20, 2025 | ₱71.20 | ₱71.75 | ₱70.90 | 1,974,830 | ₱140,683,187.50 | +0.96 | +1.35% |
| Jan 17, 2025 | ₱70.25 | ₱71.05 | ₱69.65 | 1,682,730 | ₱118,439,180.50 | +0.25 | +0.36% |
| Jan 16, 2025 | ₱70.00 | ₱71.90 | ₱70.00 | 3,755,680 | ₱265,634,381.50 | -0.64 | -0.92% |
| Jan 15, 2025 | ₱70.65 | ₱72.00 | ₱70.45 | 2,312,100 | ₱163,805,325.00 | -0.35 | -0.49% |
| Jan 14, 2025 | ₱71.00 | ₱72.20 | ₱70.95 | 4,119,040 | ₱294,221,272.00 | -0.10 | -0.14% |
| Jan 13, 2025 | ₱71.10 | ₱73.90 | ₱71.10 | 2,316,440 | ₱166,556,264.00 | -2.13 | -3.00% |
| Jan 10, 2025 | ₱73.30 | ₱74.00 | ₱73.05 | 1,116,410 | ₱81,860,824.00 | -0.25 | -0.34% |
| Jan 09, 2025 | ₱73.55 | ₱74.35 | ₱73.40 | 2,106,200 | ₱154,945,317.00 | -0.94 | -1.28% |
| Jan 08, 2025 | ₱74.50 | ₱76.00 | ₱74.50 | 4,013,620 | ₱302,400,407.00 | -0.79 | -1.06% |
| Jan 07, 2025 | ₱75.30 | ₱76.45 | ₱75.30 | 1,113,310 | ₱84,016,697.50 | +0.05 | +0.07% |
| Jan 06, 2025 | ₱75.25 | ₱76.70 | ₱75.25 | 949,800 | ₱71,718,287.50 | +0.15 | +0.20% |
| Jan 03, 2025 | ₱75.10 | ₱75.55 | ₱73.55 | 1,125,970 | ₱84,429,682.50 | +1.43 | +1.90% |
| Jan 02, 2025 | ₱73.70 | ₱73.70 | ₱72.00 | 1,140,340 | ₱83,328,815.00 | +1.74 | +2.36% |
| Dec 27, 2024 | ₱72.00 | ₱75.00 | ₱72.00 | 2,191,180 | ₱159,992,187.00 | -2.92 | -4.06% |
| Dec 26, 2024 | ₱75.05 | ₱75.05 | ₱72.90 | 798,890 | ₱59,162,433.00 | +0.25 | +0.33% |
| Dec 23, 2024 | ₱74.80 | ₱74.80 | ₱72.05 | 1,129,140 | ₱82,738,177.00 | +1.74 | +2.33% |
| Dec 20, 2024 | ₱73.10 | ₱74.55 | ₱73.10 | 2,079,270 | ₱152,485,472.00 | -0.20 | -0.27% |
| Dec 19, 2024 | ₱73.30 | ₱74.25 | ₱72.80 | 2,983,070 | ₱218,532,604.00 | -1.66 | -2.27% |
| Dec 18, 2024 | ₱75.00 | ₱76.35 | ₱73.70 | 3,287,990 | ₱247,001,216.00 | +1.22 | +1.63% |
| Dec 17, 2024 | ₱73.80 | ₱75.05 | ₱73.65 | 1,873,000 | ₱138,292,963.00 | -2.83 | -3.84% |
| Dec 16, 2024 | ₱76.75 | ₱76.75 | ₱74.45 | 1,366,850 | ₱103,337,459.00 | +1.27 | +1.66% |
| Dec 13, 2024 | ₱75.50 | ₱75.75 | ₱73.80 | 864,190 | ₱64,894,824.50 | +1.59 | +2.10% |
| Dec 12, 2024 | ₱73.95 | ₱75.55 | ₱73.85 | 2,080,390 | ₱154,328,159.50 | -1.57 | -2.12% |
| Dec 11, 2024 | ₱75.55 | ₱75.85 | ₱75.00 | 758,800 | ₱57,326,921.50 | +0.05 | +0.07% |
| Dec 10, 2024 | ₱75.50 | ₱75.85 | ₱75.00 | 1,192,350 | ₱89,764,757.50 | -0.50 | -0.66% |
| Dec 09, 2024 | ₱76.00 | ₱76.00 | ₱74.70 | 1,630,640 | ₱122,772,049.00 | 0.00 | 0.00% |
| Dec 06, 2024 | ₱76.00 | ₱76.00 | ₱73.90 | 1,856,260 | ₱139,171,330.50 | +1.12 | +1.47% |
| Dec 05, 2024 | ₱74.90 | ₱75.40 | ₱74.90 | 1,402,460 | ₱105,200,316.00 | -0.59 | -0.79% |
| Dec 04, 2024 | ₱75.50 | ₱77.25 | ₱75.35 | 2,406,190 | ₱182,676,485.50 | -0.79 | -1.05% |
| Dec 03, 2024 | ₱76.30 | ₱76.85 | ₱76.25 | 818,840 | ₱62,530,369.50 | 0.00 | 0.00% |
| Dec 02, 2024 | ₱76.30 | ₱76.95 | ₱75.25 | 1,849,120 | ₱141,330,186.50 | +0.05 | +0.07% |
| Nov 29, 2024 | ₱76.25 | ₱76.25 | ₱74.60 | 2,143,890 | ₱161,637,952.00 | +0.60 | +0.79% |
| Nov 28, 2024 | ₱75.65 | ₱77.00 | ₱75.05 | 1,436,680 | ₱108,837,716.00 | -1.32 | -1.75% |
| Nov 27, 2024 | ₱77.00 | ₱77.40 | ₱76.65 | 1,464,410 | ₱112,753,959.50 | -0.65 | -0.84% |
| Nov 26, 2024 | ₱77.65 | ₱78.75 | ₱76.45 | 1,652,610 | ₱127,688,189.50 | -1.52 | -1.96% |
| Nov 25, 2024 | ₱79.20 | ₱79.20 | ₱75.35 | 4,848,680 | ₱380,456,333.50 | +2.80 | +3.53% |
| Nov 22, 2024 | ₱76.50 | ₱76.90 | ₱74.95 | 1,150,190 | ₱87,618,111.50 | -0.40 | -0.52% |
| Nov 21, 2024 | ₱76.90 | ₱77.20 | ₱76.50 | 1,603,480 | ₱123,288,870.50 | -0.59 | -0.77% |
| Nov 20, 2024 | ₱77.50 | ₱77.50 | ₱73.80 | 1,932,440 | ₱147,982,130.50 | +3.88 | +5.01% |
| Nov 19, 2024 | ₱73.80 | ₱74.45 | ₱73.60 | 2,410,070 | ₱177,933,357.50 | -0.64 | -0.87% |
| Nov 18, 2024 | ₱74.45 | ₱74.45 | ₱73.00 | 1,123,790 | ₱82,983,952.50 | +1.69 | +2.27% |
| Nov 15, 2024 | ₱72.80 | ₱73.15 | ₱70.90 | 2,185,090 | ₱159,097,378.00 | +1.95 | +2.68% |
| Nov 14, 2024 | ₱70.90 | ₱73.70 | ₱70.90 | 1,573,270 | ₱113,584,693.50 | -2.23 | -3.14% |
| Nov 13, 2024 | ₱73.20 | ₱75.25 | ₱73.20 | 2,636,640 | ₱194,622,821.50 | -1.99 | -2.72% |
| Nov 12, 2024 | ₱75.25 | ₱76.45 | ₱74.90 | 1,876,010 | ₱141,118,416.50 | -0.69 | -0.92% |
| Nov 11, 2024 | ₱75.95 | ₱76.40 | ₱75.55 | 1,287,450 | ₱97,785,711.50 | -0.55 | -0.72% |
| Nov 08, 2024 | ₱76.50 | ₱76.85 | ₱75.20 | 1,096,650 | ₱83,603,316.00 | +0.50 | +0.66% |
| Nov 07, 2024 | ₱76.00 | ₱77.95 | ₱75.05 | 3,636,390 | ₱275,924,973.50 | -1.76 | -2.31% |
| Nov 06, 2024 | ₱77.80 | ₱78.10 | ₱76.55 | 1,906,450 | ₱148,248,757.00 | +0.81 | +1.04% |
| Nov 05, 2024 | ₱77.00 | ₱77.25 | ₱75.60 | 2,292,130 | ₱176,256,780.50 | +1.53 | +1.99% |
| Nov 04, 2024 | ₱75.50 | ₱76.60 | ₱75.15 | 2,563,320 | ₱194,051,752.50 | -0.50 | -0.66% |
| Oct 31, 2024 | ₱76.00 | ₱78.00 | ₱76.00 | 3,411,470 | ₱262,829,317.50 | -3.30 | -4.34% |
| Oct 30, 2024 | ₱79.45 | ₱79.45 | ₱75.65 | 2,566,910 | ₱198,399,726.50 | +4.16 | +5.23% |
| Oct 29, 2024 | ₱75.50 | ₱78.80 | ₱75.50 | 3,569,860 | ₱272,876,968.50 | -3.07 | -4.07% |
| Oct 28, 2024 | ₱78.70 | ₱78.75 | ₱76.95 | 1,122,990 | ₱87,890,146.50 | +1.74 | +2.21% |
| Oct 25, 2024 | ₱77.00 | ₱77.70 | ₱76.05 | 2,461,830 | ₱188,515,834.00 | 0.00 | 0.00% |
| Oct 24, 2024 | ₱77.00 | ₱77.55 | ₱76.60 | 2,036,000 | ₱156,740,968.50 | -0.99 | -1.28% |
| Oct 23, 2024 | ₱78.00 | ₱79.80 | ₱78.00 | 2,958,360 | ₱232,160,770.00 | -0.99 | -1.27% |
| Oct 22, 2024 | ₱79.00 | ₱81.25 | ₱79.00 | 4,006,460 | ₱319,022,310.00 | -1.47 | -1.86% |
| Oct 21, 2024 | ₱80.50 | ₱81.00 | ₱80.20 | 961,500 | ₱77,329,641.00 | +0.20 | +0.25% |
| Oct 18, 2024 | ₱80.30 | ₱81.35 | ₱80.10 | 1,438,590 | ₱115,623,908.00 | +0.20 | +0.25% |
| Oct 17, 2024 | ₱80.10 | ₱81.95 | ₱80.10 | 2,275,360 | ₱183,811,801.50 | -1.38 | -1.72% |
| Oct 16, 2024 | ₱81.50 | ₱81.90 | ₱80.75 | 3,124,090 | ₱254,493,414.50 | 0.00 | 0.00% |
| Oct 15, 2024 | ₱81.50 | ₱81.50 | ₱79.80 | 4,555,860 | ₱369,003,633.00 | +3.22 | +3.95% |
| Oct 14, 2024 | ₱78.40 | ₱79.40 | ₱78.40 | 1,288,320 | ₱101,326,359.50 | -0.10 | -0.13% |
| Oct 11, 2024 | ₱78.50 | ₱78.80 | ₱78.50 | 1,548,930 | ₱121,745,383.50 | -0.55 | -0.70% |
| Oct 10, 2024 | ₱79.05 | ₱79.80 | ₱79.05 | 2,033,620 | ₱160,866,103.00 | -0.84 | -1.06% |
| Oct 09, 2024 | ₱79.90 | ₱80.05 | ₱79.80 | 2,149,910 | ₱171,812,892.50 | -0.10 | -0.12% |
| Oct 08, 2024 | ₱80.00 | ₱80.00 | ₱79.10 | 2,938,550 | ₱233,890,854.00 | +0.91 | +1.14% |
| Oct 07, 2024 | ₱79.10 | ₱80.40 | ₱79.00 | 5,158,820 | ₱409,325,923.00 | -1.28 | -1.62% |
| Oct 04, 2024 | ₱80.40 | ₱80.40 | ₱79.65 | 2,133,290 | ₱170,855,892.00 | -0.59 | -0.74% |
| Oct 03, 2024 | ₱81.00 | ₱81.65 | ₱80.85 | 4,319,820 | ₱350,369,331.00 | +1.01 | +1.25% |
| Oct 02, 2024 | ₱80.00 | ₱80.15 | ₱79.80 | 2,835,100 | ₱226,759,016.50 | -0.25 | -0.31% |
| Oct 01, 2024 | ₱80.25 | ₱80.45 | ₱78.90 | 1,748,160 | ₱139,476,872.00 | +1.69 | +2.10% |
| Sep 30, 2024 | ₱78.60 | ₱80.45 | ₱78.60 | 2,562,840 | ₱203,020,019.50 | -2.37 | -3.02% |
| Sep 27, 2024 | ₱81.05 | ₱81.95 | ₱80.70 | 2,296,840 | ₱186,296,965.00 | -0.94 | -1.16% |
| Sep 26, 2024 | ₱82.00 | ₱82.45 | ₱79.95 | 7,257,550 | ₱590,771,714.50 | +1.84 | +2.24% |
| Sep 25, 2024 | ₱80.20 | ₱80.60 | ₱78.90 | 5,690,490 | ₱455,810,806.00 | +0.20 | +0.25% |
| Sep 24, 2024 | ₱80.00 | ₱80.60 | ₱79.90 | 10,660,820 | ₱854,507,689.00 | +0.55 | +0.69% |
| Sep 23, 2024 | ₱79.45 | ₱81.35 | ₱79.35 | 12,292,360 | ₱980,732,361.00 | +1.89 | +2.38% |
| Sep 20, 2024 | ₱77.60 | ₱79.00 | ₱76.75 | 9,556,840 | ₱744,012,362.00 | +2.27 | +2.92% |
| Sep 19, 2024 | ₱75.40 | ₱75.40 | ₱74.60 | 3,837,100 | ₱288,564,672.00 | +1.12 | +1.48% |
| Sep 18, 2024 | ₱74.30 | ₱74.95 | ₱74.00 | 1,156,270 | ₱86,090,654.50 | -0.05 | -0.07% |
| Sep 17, 2024 | ₱74.35 | ₱74.35 | ₱73.75 | 1,684,490 | ₱124,817,482.50 | +1.22 | +1.64% |
| Sep 16, 2024 | ₱73.15 | ₱73.80 | ₱72.85 | 1,102,850 | ₱80,647,384.50 | -0.84 | -1.15% |
| Sep 13, 2024 | ₱74.00 | ₱74.20 | ₱73.30 | 1,647,160 | ₱121,652,832.00 | +1.12 | +1.51% |
| Sep 12, 2024 | ₱72.90 | ₱74.80 | ₱72.90 | 1,736,920 | ₱128,321,550.50 | -0.20 | -0.27% |
| Sep 11, 2024 | ₱73.10 | ₱74.75 | ₱73.10 | 2,050,950 | ₱151,605,577.50 | -1.37 | -1.88% |
| Sep 10, 2024 | ₱74.50 | ₱75.00 | ₱74.50 | 1,447,010 | ₱108,179,887.50 | -0.89 | -1.19% |
| Sep 09, 2024 | ₱75.40 | ₱75.80 | ₱74.20 | 2,255,750 | ₱169,814,171.50 | +0.30 | +0.40% |
| Sep 06, 2024 | ₱75.10 | ₱75.35 | ₱74.05 | 2,849,560 | ₱213,682,120.50 | +0.15 | +0.20% |
| Sep 05, 2024 | ₱74.95 | ₱74.95 | ₱73.80 | 3,404,860 | ₱253,331,739.00 | +1.37 | +1.83% |
| Sep 04, 2024 | ₱73.60 | ₱73.60 | ₱71.85 | 2,032,040 | ₱147,797,660.00 | -0.20 | -0.27% |
| Sep 03, 2024 | ₱73.80 | ₱74.00 | ₱73.65 | 1,780,610 | ₱131,377,930.50 | -0.05 | -0.07% |
| Sep 02, 2024 | ₱73.85 | ₱73.85 | ₱72.90 | 1,517,450 | ₱111,271,875.50 | +0.35 | +0.48% |
| Aug 30, 2024 | ₱73.50 | ₱73.50 | ₱72.65 | 6,433,500 | ₱471,938,423.00 | +2.06 | +2.80% |
| Aug 29, 2024 | ₱71.50 | ₱73.35 | ₱71.50 | 3,675,870 | ₱266,709,209.00 | -2.32 | -3.25% |
| Aug 28, 2024 | ₱73.90 | ₱0.00000 | ₱0.00000 | 2,951,700 | ₱218,444,484.00 | -0.60 | -0.81% |
| Aug 27, 2024 | ₱74.50 | ₱0.00000 | ₱0.00000 | 3,429,520 | ₱255,086,696.50 | -0.30 | -0.40% |
| Aug 22, 2024 | ₱74.80 | ₱0.00000 | ₱0.00000 | 2,909,070 | ₱217,030,532.50 | +1.17 | +1.56% |
| Aug 21, 2024 | ₱73.65 | ₱0.00000 | ₱0.00000 | 5,166,220 | ₱382,518,131.00 | +0.66 | +0.89% |
| Aug 20, 2024 | ₱73.00 | ₱0.00000 | ₱0.00000 | 4,592,070 | ₱332,005,985.50 | +3.07 | +4.21% |
| Aug 19, 2024 | ₱70.05 | ₱0.00000 | ₱0.00000 | 5,207,260 | ₱371,709,523.50 | +0.05 | +0.07% |
| Aug 16, 2024 | ₱70.00 | ₱0.00000 | ₱0.00000 | 2,194,250 | ₱153,358,916.00 | +2.81 | +4.01% |
| Aug 15, 2024 | ₱67.30 | ₱0.00000 | ₱0.00000 | 1,299,700 | ₱88,569,215.50 | -1.66 | -2.46% |
| Aug 14, 2024 | ₱69.00 | ₱0.00000 | ₱0.00000 | 3,695,540 | ₱256,885,592.50 | +0.50 | +0.73% |
| Aug 13, 2024 | ₱68.50 | ₱0.00000 | ₱0.00000 | 761,870 | ₱52,226,744.50 | -0.49 | -0.72% |
| Aug 12, 2024 | ₱69.00 | ₱0.00000 | ₱0.00000 | 2,584,700 | ₱177,353,513.50 | +1.53 | +2.22% |
| Aug 09, 2024 | ₱67.50 | ₱0.00000 | ₱0.00000 | 1,997,430 | ₱135,134,420.50 | +0.51 | +0.75% |
| Aug 08, 2024 | ₱67.00 | ₱0.00000 | ₱0.00000 | 1,328,840 | ₱89,000,353.00 | -0.74 | -1.11% |
| Aug 07, 2024 | ₱67.75 | ₱0.00000 | ₱0.00000 | 1,065,690 | ₱71,177,393.00 | +2.87 | +4.23% |
| Aug 06, 2024 | ₱65.00 | ₱0.00000 | ₱0.00000 | 3,644,230 | ₱238,208,520.50 | -0.79 | -1.22% |
| Aug 05, 2024 | ₱65.80 | ₱0.00000 | ₱0.00000 | 2,977,930 | ₱196,882,829.50 | -2.45 | -3.73% |
| Aug 02, 2024 | ₱68.35 | ₱0.00000 | ₱0.00000 | 984,260 | ₱66,757,261.00 | +0.35 | +0.51% |
| Aug 01, 2024 | ₱68.00 | ₱0.00000 | ₱0.00000 | 2,723,770 | ₱185,335,911.00 | -0.69 | -1.02% |
| Jul 31, 2024 | ₱68.70 | ₱0.00000 | ₱0.00000 | 2,511,820 | ₱171,194,609.50 | +0.71 | +1.03% |
| Jul 30, 2024 | ₱68.00 | ₱0.00000 | ₱0.00000 | 1,840,040 | ₱125,287,751.50 | -1.08 | -1.59% |
| Jul 29, 2024 | ₱69.10 | ₱0.00000 | ₱0.00000 | 1,525,180 | ₱105,448,775.50 | -0.45 | -0.65% |
Advanced Filters
Narrow down the MBT historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics