METRO BANK PLC Stock Price History, MBNKF Historical Prices

Add to My Stocks
$50.81 $1.73 (3.52%) MBNKF stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download METRO BANK PLC stock price history here. Daily open, high, low, and end of day closing price for the company, along with METRO BANK PLC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $53.29 on Jan 25, 2018 as seen from METRO BANK PLC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 51.02 51.02 50.81 50.81 715 - -
2018-02-21 48.93 49.08 48.5 49.08 25,300 - -
2018-02-20 50.65 50.65 50.65 50.65 5,300 - -
2018-02-12 48.05 48.05 47.88 47.88 700 - -
2018-02-09 47.68 47.68 47.68 47.68 561 - -
2018-02-08 47.55 47.55 47.55 47.55 15 - -
2018-02-05 49.95 49.95 49.95 49.95 34 - -
2018-02-01 51.99 51.99 51.99 51.99 8 - -
2018-01-30 50.6 50.6 50.36 50.36 691 - -
2018-01-25 52.5 53.38 53.28 53.29 1,650 - -
2018-01-23 50.81 50.81 50.81 50.81 1,065 - -
2018-01-22 50.81 51.29 50.78 50.78 1,025 - -
2018-01-19 49.73 49.73 49.73 49.73 1,032 - -
2018-01-18 49.39 49.39 49.28 49.28 250 - -
2018-01-16 51.15 51.15 51.15 51.15 1,000 - -
2018-01-10 49.88 49.88 49.88 49.88 9,005 - -
2018-01-04 49.43 49.2 48.9 48.9 22,380 - -
2018-01-03 49.56 49.56 49.56 49.56 1,000 - -
2017-12-29 48.56 48.62 48.56 48.62 992 - -
2017-12-27 47.59 47.59 47.31 47.31 395 - -
2017-12-26 47.73 47.73 47.73 47.73 100 - -
2017-12-21 46.61 47 46.51 47 1,170 - -
2017-12-20 47.76 47.76 47.76 47.76 1,000 - -
2017-12-15 45.65 45.65 45.65 45.65 1,225 - -
2017-12-13 46.64 46.64 46.64 46.64 600 - -
2017-12-11 46.16 46.16 46.16 46.16 2,105 - -
2017-12-08 45.76 45.76 45.76 45.76 315 - -
2017-12-05 46.31 46.31 46.31 46.31 130 - -
2017-12-04 47.02 47.18 47.02 47.18 2,220 - -
2017-12-01 46.85 46.85 46.4 46.4 4,007 - -
2017-11-30 0 0 0 47 0 - -
2017-11-29 46.71 47 46.71 47 408 - -
2017-11-28 0 0 0 45.81 0 - -
2017-11-27 0 0 0 45.81 86 - -
2017-11-24 0 0 0 45.81 34 - -
2017-11-23 0 0 0 45.81 0 - -
2017-11-22 45.81 46.12 45.81 45.81 600 - -
2017-11-21 0 0 0 47.1 3,500 - -
2017-11-20 0 0 0 47.1 0 - -
2017-11-17 0 0 0 47.1 0 - -
2017-11-16 0 0 0 47.1 4,374 - -
2017-11-15 47.1 47.1 47.1 47.1 8,875 - -
2017-11-14 0 0 0 47.59 0 - -
2017-11-13 0 0 0 47.59 0 - -
2017-11-10 0 0 0 47.59 0 - -
2017-11-09 0 0 0 47.59 0 - -
2017-11-08 0 0 0 47.59 0 - -
2017-11-07 0 0 0 47.59 0 - -
2017-11-06 47.6 47.6 47.59 47.59 880 - -
2017-11-03 0 0 0 46.49 0 - -
2017-11-02 46.49 46.49 46.49 46.49 171 - -
2017-11-01 0 0 0 47.87 0 - -
2017-10-31 47.87 47.87 47.87 47.87 1,078 - -
2017-10-30 45.99 45.99 45.99 45.99 867 - -
2017-10-27 0 0 0 48.25 0 - -
2017-10-26 0 0 0 48.25 0 - -
2017-10-25 48.25 48.25 48.25 48.25 2,761 - -
2017-10-24 0 0 0 47.29 5,636 - -
2017-10-23 0 0 0 47.29 0 - -
2017-10-20 0 0 0 47.29 32 - -
2017-10-19 0 0 0 47.29 0 - -
2017-10-18 47.29 47.29 47.29 47.29 500 - -
2017-10-17 0 0 0 47.28 0 - -
2017-10-16 0 0 0 47.28 0 - -
2017-10-13 47.8 47.8 47.28 47.28 5,325 - -
2017-10-12 0 0 0 46.06 0 - -
2017-10-11 0 0 0 46.06 0 - -
2017-10-10 46.67 46.67 46.06 46.06 2,158 - -
2017-10-09 45.5 45.5 45.5 45.5 760 - -
2017-10-06 0 0 0 44 1,000 - -
2017-10-05 0 0 0 44 0 - -
2017-10-04 0 0 0 44 0 - -
2017-10-03 0 0 0 44 0 - -
2017-10-02 0 0 0 44 20 - -
2017-09-29 0 0 0 44 0 - -
2017-09-28 0 0 0 44 0 - -
2017-09-27 0 0 0 44 0 - -
2017-09-26 44 44 44 44 500 - -
2017-09-25 44.5 44.57 44.5 44.57 1,170 - -
2017-09-22 45 45 44.5 44.5 675 - -
2017-09-21 0 0 0 45.65 10 - -
2017-09-20 45.97 45.99 45.64 45.65 2,750 - -
2017-09-19 47 47.9 47 47.9 1,700 - -
2017-09-18 46.5 46.5 46.5 46.5 500 - -
2017-09-15 44.7 44.9 44.7 44.9 4,798 - -
2017-09-14 0 0 0 44.25 0 - -
2017-09-13 44.25 44.25 44.25 44.25 200 - -
2017-09-12 44.12 45 44 45 5,983 - -
2017-09-11 0 0 0 43.78 0 - -
Get more Data

METRO BANK PLC Stock History Chart

View MBNKF PE ratio, PS ratio stocks charts and compare with peers.
MBNKF Chart
Note: Compare METRO BANK PLC stock price history with the index and industry peers.

METRO BANK PLC Stock Price History: Past 5 years

Max Stock Price53.29Jan 25,2018
Min Stock Price36.74Jan 02,2017
Avg Stock Price45.12

MBNKF Industry Peers

Company Price Change (%)
Wing Hang Bank (WGHGY)320 (0%)
Banco Santan Mx (BSMX)7.390.1 (1.37%)
Bbva Banco Frances (BFR)24.60.22 (0.89%)
Itau Corp (ITCB)15.330.33 (2.2%)

We provide METRO BANK PLC share price history along with PE ratio and PS ratio for doing METRO BANK PLC fundamental analysis. METRO BANK PLC stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. MBNKF stock saw an opening price of $51.02, and a closing price of $50.81 on Feb 23, 2018. The company's P/S ratio was at a high of - on Feb 23, 2018 according to our METRO BANK PLC stock history data.