MTB-PHMTB-PH
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $24.92 | $24.92 | $24.84 | $24.85 | 13,351 |
| 1/12/2026 | $24.88 | $24.95 | $24.84 | $24.93 | 111,781 |
| 1/9/2026 | $24.85 | $24.89 | $24.84 | $24.89 | 32,304 |
| 1/8/2026 | $24.81 | $24.87 | $24.81 | $24.84 | 120,990 |
| 1/7/2026 | $24.80 | $24.86 | $24.80 | $24.84 | 241,713 |
| 1/6/2026 | $24.88 | $24.88 | $24.75 | $24.80 | 16,441 |
| 1/5/2026 | $24.70 | $24.86 | $24.70 | $24.81 | 33,306 |
| 1/2/2026 | $24.64 | $24.80 | $24.63 | $24.66 | 26,111 |
| 12/31/2025 | $24.52 | $24.70 | $24.52 | $24.63 | 674,507 |
| 12/30/2025 | $24.62 | $24.74 | $24.50 | $24.61 | 142,017 |
| 12/29/2025 | $24.70 | $24.84 | $24.59 | $24.66 | 45,990 |
| 12/26/2025 | $24.65 | $24.85 | $24.61 | $24.70 | 49,939 |
| 12/24/2025 | $24.77 | $24.82 | $24.60 | $24.67 | 33,304 |
| 12/23/2025 | $24.71 | $24.85 | $24.71 | $24.80 | 66,545 |
| 12/22/2025 | $24.78 | $24.94 | $24.75 | $24.75 | 49,581 |
| 12/19/2025 | $24.78 | $24.90 | $24.78 | $24.82 | 96,390 |
| 12/18/2025 | $24.76 | $24.84 | $24.75 | $24.83 | 71,107 |
| 12/17/2025 | $24.75 | $24.81 | $24.75 | $24.77 | 37,559 |
| 12/16/2025 | $24.67 | $24.81 | $24.67 | $24.81 | 63,073 |
| 12/15/2025 | $24.78 | $24.82 | $24.65 | $24.73 | 59,836 |
| 12/12/2025 | $24.70 | $24.84 | $24.70 | $24.73 | 58,743 |
| 12/11/2025 | $24.65 | $24.88 | $24.65 | $24.70 | 42,152 |
| 12/10/2025 | $24.61 | $24.82 | $24.61 | $24.65 | 50,858 |
| 12/9/2025 | $24.65 | $24.83 | $24.65 | $24.71 | 48,925 |
| 12/8/2025 | $24.73 | $24.89 | $24.73 | $24.75 | 39,045 |
| 12/5/2025 | $24.74 | $24.82 | $24.69 | $24.77 | 32,723 |
| 12/4/2025 | $24.65 | $24.88 | $24.65 | $24.70 | 33,063 |
| 12/3/2025 | $24.65 | $24.78 | $24.65 | $24.70 | 26,249 |
| 12/2/2025 | $24.74 | $24.78 | $24.65 | $24.70 | 29,550 |
| 12/1/2025 | $24.70 | $24.80 | $24.70 | $24.80 | 11,545 |
| 11/28/2025 | $25.06 | $25.07 | $24.96 | $25.07 | 9,639 |
| 11/26/2025 | $24.91 | $25.09 | $24.91 | $24.97 | 6,694 |
| 11/25/2025 | $24.97 | $25.08 | $24.92 | $24.97 | 13,693 |
| 11/24/2025 | $24.90 | $24.97 | $24.89 | $24.90 | 8,898 |
| 11/21/2025 | $24.87 | $24.99 | $24.87 | $24.95 | 10,025 |
| 11/20/2025 | $24.91 | $24.98 | $24.87 | $24.90 | 18,861 |
| 11/19/2025 | $24.90 | $24.97 | $24.88 | $24.94 | 29,606 |
| 11/18/2025 | $24.85 | $25.00 | $24.85 | $24.95 | 17,628 |
| 11/17/2025 | $24.99 | $24.99 | $24.88 | $24.90 | 15,271 |
| 11/14/2025 | $24.94 | $24.97 | $24.90 | $24.97 | 8,172 |
| 11/13/2025 | $25.04 | $25.04 | $24.86 | $24.94 | 18,463 |
| 11/12/2025 | $24.94 | $25.05 | $24.93 | $24.99 | 9,665 |
| 11/11/2025 | $24.91 | $25.06 | $24.91 | $24.92 | 9,415 |
| 11/10/2025 | $25.00 | $25.05 | $24.91 | $24.91 | 17,304 |
| 11/7/2025 | $25.04 | $25.05 | $24.92 | $24.94 | 10,585 |
| 11/6/2025 | $25.00 | $25.04 | $24.91 | $25.04 | 30,520 |
| 11/5/2025 | $24.92 | $25.04 | $24.92 | $25.00 | 12,011 |
| 11/4/2025 | $24.91 | $25.01 | $24.91 | $24.92 | 16,610 |
| 11/3/2025 | $25.05 | $25.05 | $24.92 | $24.95 | 12,385 |
| 10/31/2025 | $24.92 | $25.05 | $24.92 | $25.02 | 24,070 |
| 10/30/2025 | $25.08 | $25.08 | $24.91 | $24.91 | 59,639 |
| 10/29/2025 | $24.98 | $25.14 | $24.95 | $25.05 | 42,339 |
| 10/28/2025 | $24.98 | $24.98 | $24.92 | $24.98 | 11,828 |
| 10/27/2025 | $24.99 | $24.99 | $24.86 | $24.89 | 11,413 |
| 10/24/2025 | $24.91 | $24.99 | $24.81 | $24.92 | 9,057 |
| 10/23/2025 | $24.89 | $25.00 | $24.82 | $24.92 | 16,012 |
| 10/22/2025 | $24.89 | $24.98 | $24.82 | $24.98 | 18,381 |
| 10/21/2025 | $24.86 | $25.07 | $24.86 | $24.95 | 17,973 |
| 10/20/2025 | $24.62 | $24.92 | $24.62 | $24.86 | 13,212 |
| 10/17/2025 | $24.86 | $24.92 | $24.75 | $24.87 | 31,227 |
| 10/16/2025 | $24.91 | $24.92 | $24.75 | $24.81 | 27,097 |