Metcash Limited (ASX:MTS)
Australia · Delayed Price · Currency is AUD 3.320
+0.010 (0.30%)
At close: Feb 5, 2026
Metcash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.33 | 3.34 | 3.28 | 3.31 | - | -0.15% | 1,458,051 |
| Feb 4, 2026 | 3.34 | 3.36 | 3.31 | 3.31 | 3.31 | -0.90% | 3,055,949 |
| Feb 3, 2026 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | -0.60% | 2,090,059 |
| Feb 2, 2026 | 3.31 | 3.39 | 3.31 | 3.36 | 3.36 | 1.20% | 2,301,392 |
| Jan 30, 2026 | 3.34 | 3.35 | 3.31 | 3.32 | 3.32 | -0.60% | 5,513,290 |
| Jan 29, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | - | 2,503,868 |
| Jan 28, 2026 | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -0.60% | 1,881,166 |
| Jan 27, 2026 | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | 1.20% | 3,250,585 |
| Jan 23, 2026 | 3.35 | 3.35 | 3.29 | 3.32 | 3.32 | -0.90% | 3,958,137 |
| Jan 22, 2026 | 3.35 | 3.38 | 3.34 | 3.35 | 3.35 | - | 1,859,634 |
| Jan 21, 2026 | 3.34 | 3.38 | 3.33 | 3.35 | 3.35 | - | 2,629,542 |
| Jan 20, 2026 | 3.30 | 3.36 | 3.30 | 3.35 | 3.35 | 0.90% | 1,414,005 |
| Jan 19, 2026 | 3.34 | 3.35 | 3.32 | 3.32 | 3.32 | -0.30% | 2,191,253 |
| Jan 16, 2026 | 3.30 | 3.34 | 3.29 | 3.33 | 3.33 | 0.91% | 2,682,419 |
| Jan 15, 2026 | 3.28 | 3.31 | 3.26 | 3.30 | 3.30 | -0.90% | 3,430,833 |
| Jan 14, 2026 | 3.31 | 3.34 | 3.29 | 3.33 | 3.33 | 1.22% | 2,442,311 |
| Jan 13, 2026 | 3.33 | 3.33 | 3.29 | 3.29 | 3.29 | -0.30% | 1,995,486 |
| Jan 12, 2026 | 3.32 | 3.34 | 3.28 | 3.30 | 3.30 | -0.30% | 2,481,762 |
| Jan 9, 2026 | 3.32 | 3.36 | 3.31 | 3.31 | 3.31 | - | 2,075,014 |
| Jan 8, 2026 | 3.29 | 3.31 | 3.27 | 3.31 | 3.31 | 0.61% | 2,180,929 |
| Jan 7, 2026 | 3.25 | 3.32 | 3.25 | 3.29 | 3.29 | 1.23% | 2,278,718 |
| Jan 6, 2026 | 3.30 | 3.30 | 3.22 | 3.25 | 3.25 | -1.22% | 3,483,132 |
| Jan 5, 2026 | 3.32 | 3.33 | 3.29 | 3.29 | 3.29 | -0.60% | 1,857,230 |
| Jan 2, 2026 | 3.31 | 3.34 | 3.31 | 3.31 | 3.31 | 0.30% | 1,159,364 |
| Dec 31, 2025 | 3.31 | 3.32 | 3.29 | 3.30 | 3.30 | -0.30% | 1,033,031 |
| Dec 30, 2025 | 3.33 | 3.36 | 3.31 | 3.31 | 3.31 | -0.60% | 1,489,052 |
| Dec 29, 2025 | 3.31 | 3.34 | 3.31 | 3.33 | 3.33 | 1.22% | 2,095,204 |
| Dec 24, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -1.50% | 820,963 |
| Dec 23, 2025 | 3.30 | 3.35 | 3.27 | 3.34 | 3.34 | 1.21% | 3,262,261 |
| Dec 22, 2025 | 3.28 | 3.32 | 3.27 | 3.30 | 3.30 | 0.61% | 2,122,896 |
| Dec 19, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | -0.30% | 4,168,889 |
| Dec 18, 2025 | 3.19 | 3.30 | 3.19 | 3.29 | 3.29 | 1.54% | 5,149,912 |
| Dec 17, 2025 | 3.27 | 3.28 | 3.22 | 3.24 | 3.24 | -0.92% | 6,196,755 |
| Dec 16, 2025 | 3.25 | 3.28 | 3.22 | 3.27 | 3.27 | 0.93% | 2,792,679 |
| Dec 15, 2025 | 3.27 | 3.27 | 3.23 | 3.24 | 3.24 | -0.61% | 3,205,188 |
| Dec 12, 2025 | 3.32 | 3.32 | 3.23 | 3.26 | 3.26 | -2.98% | 3,220,306 |
| Dec 11, 2025 | 3.37 | 3.41 | 3.35 | 3.36 | 3.28 | 0.60% | 4,340,383 |
| Dec 10, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.26 | -1.18% | 3,717,458 |
| Dec 9, 2025 | 3.39 | 3.42 | 3.36 | 3.38 | 3.29 | -0.88% | 4,666,241 |
| Dec 8, 2025 | 3.38 | 3.43 | 3.36 | 3.41 | 3.32 | 0.89% | 5,366,456 |
| Dec 5, 2025 | 3.36 | 3.38 | 3.33 | 3.38 | 3.29 | 0.90% | 5,352,822 |
| Dec 4, 2025 | 3.42 | 3.44 | 3.34 | 3.35 | 3.27 | -2.05% | 4,684,065 |
| Dec 3, 2025 | 3.35 | 3.43 | 3.34 | 3.42 | 3.33 | 2.70% | 6,270,733 |
| Dec 2, 2025 | 3.33 | 3.41 | 3.31 | 3.33 | 3.25 | -0.89% | 10,632,300 |
| Dec 1, 2025 | 3.52 | 3.52 | 3.25 | 3.36 | 3.28 | -9.19% | 11,847,170 |
| Nov 28, 2025 | 3.72 | 3.72 | 3.67 | 3.70 | 3.61 | -1.33% | 7,849,598 |
| Nov 27, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.66 | -0.27% | 2,695,165 |
| Nov 26, 2025 | 3.81 | 3.84 | 3.75 | 3.76 | 3.66 | -1.83% | 5,429,799 |
| Nov 25, 2025 | 3.82 | 3.86 | 3.82 | 3.83 | 3.73 | -0.52% | 1,513,735 |
| Nov 24, 2025 | 3.79 | 3.87 | 3.79 | 3.85 | 3.75 | 2.39% | 6,395,970 |