Metcash Limited (ASX:MTS)
Australia · Delayed Price · Currency is AUD 3.020
+0.030 (1.00%)
May 21, 2026, 11:59 AM AEST
Metcash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.00 | 3.01 | 2.96 | 2.99 | 2.99 | -0.33% | 4,238,381 |
| May 19, 2026 | 2.97 | 3.02 | 2.93 | 3.00 | 3.00 | 2.74% | 4,249,071 |
| May 18, 2026 | 2.95 | 2.96 | 2.90 | 2.92 | 2.92 | -1.02% | 2,685,921 |
| May 15, 2026 | 2.93 | 2.98 | 2.92 | 2.95 | 2.95 | 1.37% | 4,117,668 |
| May 14, 2026 | 2.95 | 2.97 | 2.90 | 2.91 | 2.91 | -2.02% | 2,865,758 |
| May 13, 2026 | 2.93 | 2.99 | 2.92 | 2.97 | 2.97 | 1.02% | 3,877,924 |
| May 12, 2026 | 2.99 | 3.03 | 2.94 | 2.94 | 2.94 | 0.68% | 7,021,435 |
| May 11, 2026 | 2.87 | 3.03 | 2.86 | 2.92 | 2.92 | 6.57% | 8,193,791 |
| May 8, 2026 | 2.75 | 2.78 | 2.74 | 2.74 | 2.74 | -1.08% | 4,685,899 |
| May 7, 2026 | 2.74 | 2.79 | 2.73 | 2.77 | 2.77 | 1.09% | 3,296,368 |
| May 6, 2026 | 2.72 | 2.75 | 2.71 | 2.74 | 2.74 | 0.74% | 4,264,137 |
| May 5, 2026 | 2.66 | 2.72 | 2.63 | 2.72 | 2.72 | 2.64% | 4,198,272 |
| May 4, 2026 | 2.72 | 2.73 | 2.63 | 2.65 | 2.65 | -1.85% | 5,714,826 |
| May 1, 2026 | 2.75 | 2.75 | 2.67 | 2.70 | 2.70 | -0.74% | 10,090,840 |
| Apr 30, 2026 | 2.74 | 2.74 | 2.65 | 2.72 | 2.72 | -2.16% | 8,380,732 |
| Apr 29, 2026 | 2.78 | 2.78 | 2.75 | 2.78 | 2.78 | - | 3,901,824 |
| Apr 28, 2026 | 2.82 | 2.82 | 2.76 | 2.78 | 2.78 | -1.42% | 2,974,615 |
| Apr 27, 2026 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | - | 2,986,047 |
| Apr 24, 2026 | 2.86 | 2.87 | 2.81 | 2.82 | 2.82 | -1.40% | 3,701,663 |
| Apr 23, 2026 | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | -1.38% | 3,576,714 |
| Apr 22, 2026 | 2.90 | 2.90 | 2.87 | 2.90 | 2.90 | - | 2,562,668 |
| Apr 21, 2026 | 2.89 | 2.90 | 2.86 | 2.90 | 2.90 | 0.69% | 2,144,151 |
| Apr 20, 2026 | 2.92 | 2.93 | 2.88 | 2.88 | 2.88 | -0.69% | 4,049,636 |
| Apr 17, 2026 | 2.96 | 2.97 | 2.90 | 2.90 | 2.90 | -3.65% | 6,137,725 |
| Apr 16, 2026 | 3.02 | 3.02 | 2.98 | 3.01 | 3.01 | 0.33% | 2,666,513 |
| Apr 15, 2026 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -0.66% | 2,821,705 |
| Apr 14, 2026 | 3.01 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 3,663,204 |
| Apr 13, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.32% | 3,907,943 |
| Apr 10, 2026 | 3.08 | 3.08 | 3.01 | 3.04 | 3.04 | -0.65% | 3,142,413 |
| Apr 9, 2026 | 3.00 | 3.08 | 2.97 | 3.06 | 3.06 | 2.00% | 4,686,931 |
| Apr 8, 2026 | 3.02 | 3.04 | 2.99 | 3.00 | 3.00 | 1.01% | 4,684,203 |
| Apr 7, 2026 | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | - | 3,898,371 |
| Apr 2, 2026 | 2.98 | 3.01 | 2.96 | 2.97 | 2.97 | -0.34% | 3,224,806 |
| Apr 1, 2026 | 3.01 | 3.03 | 2.96 | 2.98 | 2.98 | 0.68% | 5,809,898 |
| Mar 31, 2026 | 3.03 | 3.06 | 2.96 | 2.96 | 2.96 | -2.63% | 6,180,867 |
| Mar 30, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | - | 4,226,855 |
| Mar 27, 2026 | 2.99 | 3.05 | 2.99 | 3.04 | 3.04 | 1.33% | 3,061,620 |
| Mar 26, 2026 | 2.98 | 3.01 | 2.96 | 3.00 | 3.00 | 1.01% | 2,342,069 |
| Mar 25, 2026 | 2.91 | 2.98 | 2.90 | 2.97 | 2.97 | 3.48% | 4,937,268 |
| Mar 24, 2026 | 2.90 | 2.91 | 2.82 | 2.87 | 2.87 | 0.35% | 3,927,596 |
| Mar 23, 2026 | 2.84 | 2.89 | 2.81 | 2.86 | 2.86 | -0.35% | 5,017,716 |
| Mar 20, 2026 | 2.89 | 2.93 | 2.87 | 2.87 | 2.87 | - | 67,115,470 |
| Mar 19, 2026 | 2.92 | 2.95 | 2.87 | 2.87 | 2.87 | -2.05% | 5,243,663 |
| Mar 18, 2026 | 2.96 | 2.98 | 2.92 | 2.93 | 2.93 | -0.68% | 4,331,711 |
| Mar 17, 2026 | 2.95 | 2.98 | 2.94 | 2.95 | 2.95 | 0.34% | 3,700,918 |
| Mar 16, 2026 | 2.96 | 2.98 | 2.93 | 2.94 | 2.94 | -1.01% | 3,472,944 |
| Mar 13, 2026 | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | 0.34% | 4,411,448 |
| Mar 12, 2026 | 3.02 | 3.03 | 2.96 | 2.96 | 2.96 | -1.99% | 6,834,984 |
| Mar 11, 2026 | 3.03 | 3.06 | 3.01 | 3.02 | 3.02 | - | 4,134,073 |
| Mar 10, 2026 | 3.04 | 3.07 | 3.01 | 3.02 | 3.02 | - | 4,465,480 |