tiprankstipranks
Metropolitan Bank & Trust Co. (MTPOF)
OTHER OTC:MTPOF
US Market
MTPOF
Metropolitan Bank & Co
RESEARCH TOOLSreports

Metropolitan Bank & Co (MTPOF) Historical Prices

15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
1.01
1.06
1.01
1.06
1.06
-7.11%
2,556
1.10
Sep 08, 2026
1.05
1.14
1.05
1.14
1.14
+21.79%
1,327
0.57
Sep 07, 2026
1.05
1.14
0.96
0.96
0.94
0.00%
0
0.00
Sep 04, 2026
1.05
1.14
0.96
0.96
0.94
-16.50%
2,565
1.10
Sep 03, 2026
1.08
1.15
1.08
1.15
1.12
+0.90%
1,766
0.65
Sep 02, 2026
1.14
1.14
1.14
1.14
1.11
-0.89%
226
0.08
Sep 01, 2026
1.08
1.15
1.08
1.15
1.12
0.00%
3,037
1.11
Aug 31, 2026
1.15
1.15
1.00
1.15
1.12
+2.66%
3,204
1.18
Aug 28, 2026
1.03
1.12
1.03
1.12
1.09
-2.59%
2,281
0.84
Aug 27, 2026
1.15
1.15
1.15
1.15
1.12
-3.36%
1,029
0.38
Aug 26, 2026
1.19
1.19
1.19
1.19
1.16
+10.69%
297
0.11
Aug 25, 2026
1.15
1.15
1.08
1.08
1.05
0.00%
0
0.00
Aug 24, 2026
1.15
1.15
1.08
1.08
1.05
+6.50%
9,675
3.68
Aug 21, 2026
1.19
1.19
1.01
1.01
0.98
-15.17%
1,524
0.56
Aug 20, 2026
1.19
1.19
1.19
1.19
1.16
0.00%
425
0.16
Aug 19, 2026
1.19
1.19
1.19
1.19
1.16
+3.48%
373
0.13
Aug 18, 2026
1.15
1.15
1.15
1.15
1.12
-5.72%
2,073
0.75
Aug 17, 2026
1.01
1.22
1.01
1.22
1.19
+20.83%
3,242
1.19
Aug 14, 2026
1.19
1.19
1.01
1.01
0.98
-10.22%
977
0.36
Aug 13, 2026
1.13
1.13
1.13
1.13
1.10
-5.52%
1,331
0.47
Aug 12, 2026
1.10
1.19
1.10
1.19
1.16
0.00%
5,032
1.76
Aug 11, 2026
1.10
1.19
1.10
1.19
1.16
0.00%
5,577
2.00
Aug 10, 2026
1.19
1.19
1.19
1.19
1.16
0.00%
2,093
0.74
Aug 07, 2026
1.19
1.19
1.19
1.19
1.16
0.00%
738
0.26
Aug 06, 2026
1.01
1.19
1.01
1.19
1.16
0.00%
3,660
1.30
Aug 05, 2026
1.19
1.19
1.01
1.19
1.16
+0.87%
1,038
0.37
Aug 04, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Aug 03, 2026
1.18
1.18
1.18
1.18
1.15
+17.95%
1,374
0.43
Jul 31, 2026
1.00
1.00
1.00
1.00
0.98
-15.22%
1,320
0.41
Jul 30, 2026
0.97
1.18
0.97
1.18
1.15
-0.86%
1,391
0.43
Jul 29, 2026
1.19
1.19
1.19
1.19
1.16
+3.48%
1,229
0.38
Jul 28, 2026
1.15
1.15
0.95
1.15
1.12
+13.92%
3,388
1.05
Jul 27, 2026
1.01
1.19
1.01
1.01
0.98
-6.11%
4,716
1.47
Jul 24, 2026
1.08
1.20
0.95
1.08
1.05
-9.66%
0
0.00
Jul 23, 2026
1.01
1.19
1.01
1.19
1.16
-0.85%
1,981
0.61
Jul 22, 2026
1.19
1.20
1.19
1.20
1.17
+13.92%
20,036
6.72
Jul 21, 2026
1.01
1.05
0.98
1.05
1.03
-8.39%
1,889
0.62
Jul 20, 2026
1.15
1.15
1.15
1.15
1.12
-1.15%
2,108
0.69
Jul 17, 2026
1.15
1.16
1.00
1.16
1.13
-2.24%
1,463
0.48
Jul 16, 2026
1.19
1.19
1.19
1.19
1.16
0.00%
1,168
0.38
Jul 15, 2026
1.01
1.19
1.01
1.19
1.16
+13.39%
649
0.21
Jul 14, 2026
0.96
1.05
0.96
1.05
1.02
-8.74%
1,605
0.52
Jul 13, 2026
1.00
1.15
1.00
1.15
1.12
+9.58%
2,217
0.68
Jul 10, 2026
1.05
1.05
1.05
1.05
1.02
0.00%
2,637
0.81
Jul 09, 2026
1.14
1.14
1.05
1.05
1.02
-8.74%
4,761
1.47
Jul 08, 2026
1.00
1.15
1.00
1.15
1.12
+14.97%
623
0.19
Jul 07, 2026
1.00
1.00
1.00
1.00
0.98
-15.95%
1,292
0.39
Jul 06, 2026
1.10
1.19
1.10
1.19
1.16
+3.48%
6,542
2.00
Jul 03, 2026
1.00
1.15
1.00
1.15
1.12
0.00%
0
0.00
Jul 02, 2026
1.00
1.15
1.00
1.15
1.12
-2.94%
995
0.30
Rows:
50