Metropolitan Bank and Trust (PK) (MTPOF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 1.702 | 0 | 0 | 0 | CS |
| 4 | 0.217 | 14.6127946128 | 1.485 | 1.79 | 1.198 | 3836 | 1.24847611 | CS |
| 12 | 0.402 | 30.9230769231 | 1.3 | 1.79 | 1.198 | 12943 | 1.27141994 | CS |
| 26 | 0.412 | 31.9379844961 | 1.29 | 1.79 | 1.18 | 10483 | 1.27111841 | CS |
| 52 | 0.7739 | 83.3854110548 | 0.9281 | 1.79 | 0.8786 | 41065 | 0.97087153 | CS |
| 156 | 0.7369 | 76.3547818879 | 0.9651 | 1.79 | 0.798344 | 26781 | 0.9678946 | CS |
| 260 | 0.392 | 29.9236641221 | 1.31 | 1.79 | 0.674 | 23572 | 0.92135971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728941220 | 1.702 | 0.07 | 4.42 | 1.198 | 1.702 | 1.198 | 563 |
| 1728681600 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1728595200 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1728508800 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1728422400 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1728336000 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1728076800 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1727990400 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1727904000 | 1.6299999 | 0.38 | 30.40 | 1.6299999 | 1.6299999 | 1.6299999 | 1277 |
| 1727818140 | 1.25 | -0.32 | -20.59 | 1.76 | 1.76 | 1.25 | 542 |
| 1727731380 | 1.57414 | 0.35 | 28.82 | 1.57414 | 1.57414 | 1.57414 | 391 |
| 1727472000 | 1.222 | -0.57 | -31.73 | 1.222 | 1.222 | 1.222 | 329 |
| 1727386200 | 1.79 | 0.11 | 6.67 | 1.79 | 1.79 | 1.79 | 441 |
| 1727299200 | 1.678 | 0.06 | 3.45 | 1.678 | 1.678 | 1.678 | 408 |
| 1727212800 | 1.622 | 0.41 | 34.27 | 1.622 | 1.622 | 1.622 | 417 |
| 1727126940 | 1.208 | -0.28 | -18.65 | 1.622 | 1.622 | 1.208 | 30480 |
| 1726867620 | 1.485 | 0 | 0.00 | 1.485 | 1.485 | 1.485 | 0 |
| 1726781220 | 1.485 | 0.13 | 9.19 | 1.485 | 1.485 | 1.485 | 242 |
| 1726694940 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1726608540 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1726522140 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1726262940 | 1.36 | -0.16 | -10.80 | 1.36 | 1.36 | 1.36 | 4534 |
| 1726176540 | 1.52458 | -0.11 | -6.79 | 1.52458 | 1.52458 | 1.52458 | 406 |
| 1726089960 | 1.63572 | 0 | 0.00 | 1.63572 | 1.63572 | 1.63572 | 0 |
| 1726003560 | 1.63572 | 0 | 0.00 | 1.63572 | 1.63572 | 1.63572 | 0 |
| 1725917160 | 1.63572 | 0 | 0.00 | 1.63572 | 1.63572 | 1.63572 | 712 |
| 1725657840 | 1.63572 | 0 | 0.00 | 1.63572 | 1.63572 | 1.63572 | 0 |
| 1725571440 | 1.63572 | 0.03 | 2.00 | 1.63572 | 1.63572 | 1.63572 | 1475 |
| 1725485040 | 1.60372 | -0.01 | -0.50 | 1.60372 | 1.60372 | 1.60372 | 558 |
| 1725398880 | 1.61172 | -0.01 | -0.49 | 1.61172 | 1.61172 | 1.61172 | 601 |
| 1725053160 | 1.61972 | 0 | 0.00 | 1.61972 | 1.61972 | 1.61972 | 0 |
| 1724966760 | 1.61972 | 0 | 0.00 | 1.61972 | 1.61972 | 1.61972 | 0 |
| 1724880360 | 1.61972 | -0.01 | -0.49 | 1.52458 | 1.61972 | 1.52458 | 1431 |
| 1724794080 | 1.62772 | 0.08 | 5.31 | 1.62772 | 1.62772 | 1.62772 | 408 |
| 1724707740 | 1.54558 | -0.09 | -5.51 | 1.54558 | 1.54558 | 1.54558 | 320 |
| 1724448540 | 1.63572 | 0 | 0.00 | 1.63572 | 1.63572 | 1.63572 | 0 |
| 1724362140 | 1.63572 | 0.03 | 2.00 | 1.63572 | 1.63572 | 1.63572 | 466 |
| 1724275200 | 1.60372 | 0 | 0.00 | 1.60372 | 1.60372 | 1.60372 | 0 |
| 1724188800 | 1.60372 | 0.34 | 26.65 | 1.60372 | 1.60372 | 1.60372 | 433 |
| 1724102880 | 1.2663 | -0.2 | -13.36 | 1.2663 | 1.2663 | 1.2663 | 218832 |
| 1723843740 | 1.46158 | 0.21 | 16.93 | 1.46158 | 1.46158 | 1.46158 | 649 |
| 1723757400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1723671000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1723584600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1723498200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1723239000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1723152600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1723066200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1722979800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1722892800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1722633600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1722547200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1722460800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1722374400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1722288000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1722028800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1721942400 | 1.25 | -0.05 | -3.85 | 1.25 | 1.25 | 1.25 | 52220 |
| 1721856540 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1721770140 | 1.3 | 0.06 | 4.84 | 1.3 | 1.3 | 1.3 | 6000 |
| 1721683200 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1721424000 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1721337600 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1721251200 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1721164800 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1721078400 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
