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
Jun 08, 2026
0.99
1.11
0.99
1.05
1.05
-5.75%
26,694
4.25
Jun 05, 2026
1.13
1.13
1.01
1.11
1.11
-1.42%
1,527
0.24
Jun 04, 2026
0.92
1.13
0.92
1.13
1.13
+10.78%
2,605
0.42
Jun 03, 2026
1.02
1.02
1.02
1.02
1.02
-10.53%
1,777
0.28
Jun 02, 2026
0.96
1.14
0.96
1.14
1.14
0.00%
2,003
0.32
Jun 01, 2026
1.14
1.14
0.96
1.14
1.14
-0.87%
2,014
0.32
May 29, 2026
0.99
1.15
0.96
1.15
1.15
+0.88%
2,251
0.36
May 28, 2026
1.14
1.14
1.14
1.14
1.14
0.00%
1,485
0.24
May 27, 2026
1.14
1.14
1.14
1.14
1.14
-0.87%
458
0.07
May 26, 2026
1.08
1.15
1.08
1.15
1.15
+6.98%
6,498
1.05
May 22, 2026
1.00
1.15
1.00
1.08
1.08
-2.27%
5,248
0.85
May 21, 2026
1.10
1.10
1.10
1.10
1.10
+19.57%
886
0.14
May 20, 2026
1.13
1.13
0.92
0.92
0.92
-4.17%
1,388
0.23
May 19, 2026
0.96
0.96
0.96
0.96
0.96
-15.79%
1,249
0.20
May 18, 2026
0.96
1.14
0.96
1.14
1.14
-0.87%
9,126
1.49
May 15, 2026
1.15
1.15
1.00
1.15
1.15
+0.88%
4,804
0.78
May 14, 2026
1.14
1.14
1.14
1.14
1.14
-5.00%
1,099
0.18
May 13, 2026
1.20
1.20
1.13
1.20
1.20
+9.09%
5,567
0.91
May 12, 2026
1.10
1.10
1.10
1.10
1.10
-4.35%
356
0.06
May 11, 2026
1.15
1.15
1.15
1.15
1.15
0.00%
1,939
0.31
May 08, 2026
1.08
1.15
1.00
1.15
1.15
-3.36%
2,321
0.37
May 07, 2026
1.18
1.23
1.15
1.19
1.19
+4.20%
2,898
0.47
May 06, 2026
1.07
1.14
1.07
1.14
1.14
+18.96%
23,250
3.98
May 05, 2026
0.96
1.14
0.96
0.96
0.96
-10.95%
1,875
0.32
May 04, 2026
1.19
1.19
1.01
1.08
1.08
-9.41%
3,600
0.62
May 01, 2026
1.01
1.19
1.01
1.19
1.19
0.00%
1,102
0.19
Apr 30, 2026
1.01
1.19
1.01
1.19
1.19
0.00%
1,237
0.21
Apr 29, 2026
1.19
1.19
1.10
1.19
1.19
+3.48%
3,717
0.63
Apr 28, 2026
1.00
1.15
1.00
1.15
1.15
+1.95%
3,021
0.52
Apr 27, 2026
1.03
1.13
1.03
1.13
1.13
-6.00%
1,776
0.30
Apr 24, 2026
1.05
1.20
1.05
1.20
1.20
+7.91%
2,855
0.49
Apr 23, 2026
1.20
1.20
1.05
1.11
1.11
-10.32%
5,243
0.90
Apr 22, 2026
1.06
1.24
1.06
1.24
1.24
0.00%
2,282
0.39
Apr 21, 2026
1.24
1.24
1.15
1.24
1.24
0.00%
3,350
0.58
Apr 20, 2026
1.24
1.24
1.15
1.24
1.24
+3.33%
1,778
0.31
Apr 17, 2026
1.20
1.20
1.20
1.20
1.20
+4.35%
1,274
0.22
Apr 16, 2026
1.06
1.24
1.03
1.15
1.15
-3.36%
2,659
0.46
Apr 15, 2026
1.01
1.19
0.97
1.19
1.19
-3.25%
11,251
1.96
Apr 14, 2026
1.12
1.23
1.12
1.23
1.23
+2.50%
3,664
0.64
Apr 13, 2026
1.05
1.20
1.05
1.20
1.20
+6.67%
3,818
0.67
Apr 10, 2026
1.13
1.13
1.13
1.13
1.13
-2.17%
2,555
0.45
Apr 09, 2026
1.15
1.15
1.08
1.15
1.15
+8.49%
5,317
0.93
Apr 08, 2026
1.06
1.24
1.06
1.06
1.06
-4.50%
1,464
0.24
Apr 07, 2026
0.99
1.11
0.99
1.11
1.11
+6.22%
1,042
0.17
Apr 06, 2026
0.99
1.05
0.99
1.05
1.05
-0.48%
2,212
0.37
Apr 03, 2026
0.96
1.14
0.90
1.05
1.05
0.00%
0
0.00
Apr 02, 2026
0.96
1.14
0.90
1.05
1.05
-8.70%
4,010
0.66
Apr 01, 2026
1.00
1.15
1.00
1.15
1.15
0.00%
1,111
0.16
Mar 31, 2026
1.00
1.15
1.00
1.15
1.15
+19.79%
1,183
0.17
Mar 30, 2026
0.96
0.96
0.96
0.96
0.96
-29.72%
140
0.02
Rows:
50