Metropolitan Bank & Trust Company MTPOY
19.68 USD 0.00 (+0.00%)
Regular-session close
18.51 Day range 18.51
18.20 52-week range 25.85
- YTD
- -15.49%
- 1 year
- -8.32%
MTPOY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | -0.24 | -1.21% | 394 |
| Oct 20, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 19.31 | 19.91 | 19.31 | 19.91 | +1.37 | +7.39% | 1,067 |
| Oct 13, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 19.43 | 19.43 | 18.54 | 18.54 | -0.89 | -4.58% | 863 |
| Oct 9, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | -1.57 | -7.48% | 212 |
| Oct 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | +1.54 | +7.91% | 224 |
| Sep 30, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | +1.26 | +6.92% | 165 |
| Sep 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | -2.46 | -11.91% | 325 |
| Sep 18, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | -0.24 | -1.15% | 325 |
| Sep 4, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | -0.99 | -4.52% | 227 |
| Aug 28, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | +1.79 | +8.91% | 100 |
| Aug 18, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the MTPOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.