MTB-PH(MTB-PH)
MTB-PH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $25.06 | $25.12 | $25.06 | $25.09 | 18,010 |
| 10/12/2026 | $25.10 | $25.13 | $25.06 | $25.06 | 11,124 |
| 10/9/2026 | $25.06 | $25.13 | $25.06 | $25.11 | 11,960 |
| 10/8/2026 | $25.10 | $25.10 | $25.05 | $25.05 | 16,948 |
| 10/7/2026 | $25.03 | $25.10 | $25.03 | $25.05 | 200,414 |
| 10/6/2026 | $25.04 | $25.09 | $25.04 | $25.09 | 20,558 |
| 10/5/2026 | $25.03 | $25.09 | $25.03 | $25.06 | 27,950 |
| 10/2/2026 | $25.03 | $25.06 | $25.02 | $25.03 | 76,317 |
| 10/1/2026 | $25.02 | $25.05 | $25.00 | $25.02 | 39,257 |
| 9/30/2026 | $25.07 | $25.07 | $25.02 | $25.02 | 49,371 |
| 9/29/2026 | $25.06 | $25.06 | $25.00 | $25.03 | 87,444 |
| 9/28/2026 | $24.98 | $25.06 | $24.96 | $25.06 | 36,396 |
| 9/25/2026 | $25.01 | $25.06 | $24.97 | $24.98 | 82,341 |
| 9/24/2026 | $25.03 | $25.03 | $25.00 | $25.01 | 35,762 |
| 9/23/2026 | $25.05 | $25.08 | $24.96 | $24.97 | 196,826 |
| 9/22/2026 | $25.03 | $25.07 | $25.02 | $25.02 | 42,702 |
| 9/21/2026 | $25.06 | $25.07 | $25.03 | $25.04 | 11,554 |
| 9/18/2026 | $24.99 | $25.03 | $24.99 | $25.03 | 14,245 |
| 9/17/2026 | $25.01 | $25.04 | $25.00 | $25.00 | 31,741 |
| 9/16/2026 | $25.00 | $25.03 | $25.00 | $25.00 | 47,610 |
| 9/15/2026 | $25.04 | $25.04 | $25.00 | $25.00 | 21,725 |
| 9/14/2026 | $24.99 | $25.02 | $24.99 | $25.00 | 10,404 |
| 9/11/2026 | $24.98 | $25.04 | $24.98 | $24.98 | 19,099 |
| 9/10/2026 | $24.97 | $25.00 | $24.97 | $24.97 | 32,887 |
| 9/9/2026 | $24.97 | $25.01 | $24.97 | $24.97 | 75,802 |
| 9/8/2026 | $25.00 | $25.02 | $24.97 | $24.97 | 20,159 |
| 9/4/2026 | $24.98 | $25.03 | $24.97 | $25.00 | 12,012 |
| 9/3/2026 | $24.94 | $25.01 | $24.94 | $25.01 | 51,959 |
| 9/2/2026 | $24.96 | $25.00 | $24.95 | $25.00 | 64,024 |
| 9/1/2026 | $25.00 | $25.00 | $24.92 | $24.92 | 51,524 |
| 8/31/2026 | $25.30 | $25.32 | $25.27 | $25.28 | 9,540 |
| 8/28/2026 | $25.25 | $25.28 | $25.25 | $25.28 | 9,044 |
| 8/27/2026 | $25.29 | $25.29 | $25.26 | $25.26 | 16,129 |
| 8/26/2026 | $25.25 | $25.31 | $25.25 | $25.25 | 33,587 |
| 8/25/2026 | $25.30 | $25.33 | $25.26 | $25.26 | 57,569 |
| 8/24/2026 | $25.25 | $25.27 | $25.24 | $25.27 | 12,540 |
| 8/21/2026 | $25.23 | $25.25 | $25.21 | $25.25 | 78,265 |
| 8/20/2026 | $25.21 | $25.26 | $25.21 | $25.21 | 64,504 |
| 8/19/2026 | $25.26 | $25.26 | $25.20 | $25.20 | 14,358 |
| 8/18/2026 | $25.16 | $25.23 | $25.16 | $25.20 | 13,520 |
| 8/17/2026 | $25.23 | $25.25 | $25.19 | $25.20 | 31,576 |
| 8/14/2026 | $25.20 | $25.24 | $25.20 | $25.20 | 34,901 |
| 8/13/2026 | $25.18 | $25.22 | $25.18 | $25.19 | 60,835 |
| 8/12/2026 | $25.18 | $25.20 | $25.17 | $25.18 | 33,930 |
| 8/11/2026 | $25.18 | $25.20 | $25.17 | $25.19 | 223,760 |
| 8/10/2026 | $25.19 | $25.19 | $25.16 | $25.16 | 36,338 |
| 8/7/2026 | $25.17 | $25.18 | $25.17 | $25.18 | 38,837 |
| 8/6/2026 | $25.16 | $25.18 | $25.16 | $25.16 | 104,572 |
| 8/5/2026 | $25.16 | $25.22 | $25.16 | $25.16 | 78,412 |
| 8/4/2026 | $25.15 | $25.18 | $25.15 | $25.17 | 42,116 |
| 8/3/2026 | $25.14 | $25.17 | $25.13 | $25.16 | 216,346 |
| 7/31/2026 | $25.16 | $25.17 | $25.13 | $25.13 | 214,511 |
| 7/30/2026 | $25.13 | $25.15 | $25.12 | $25.15 | 71,805 |
| 7/29/2026 | $25.17 | $25.17 | $25.12 | $25.13 | 43,447 |
| 7/28/2026 | $25.11 | $25.19 | $25.11 | $25.14 | 41,365 |
| 7/27/2026 | $25.12 | $25.14 | $25.09 | $25.11 | 92,904 |
| 7/24/2026 | $25.14 | $25.20 | $25.12 | $25.12 | 69,617 |
| 7/23/2026 | $25.16 | $25.16 | $25.11 | $25.12 | 86,897 |
| 7/22/2026 | $25.12 | $25.16 | $25.12 | $25.12 | 13,581 |
| 7/21/2026 | $25.12 | $25.14 | $25.11 | $25.12 | 17,591 |
| 7/20/2026 | $25.11 | $25.16 | $25.10 | $25.12 | 22,196 |
| 7/17/2026 | $25.10 | $25.13 | $25.09 | $25.10 | 198,040 |
| 7/16/2026 | $25.12 | $25.15 | $25.09 | $25.09 | 37,089 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
