MetroGAS S.A. (BCBA:METR)
Argentina · Delayed Price · Currency is ARS 2,200.00
+99.00 (4.71%)
At close: Oct 28, 2025
MetroGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2,099.00 | 2,345.00 | 2,050.00 | 2,200.00 | 2,200.00 | 4.71% | 1,804,140 |
| Oct 27, 2025 | 1,931.00 | 2,150.00 | 1,931.00 | 2,101.00 | 2,101.00 | 36.08% | 2,985,169 |
| Oct 24, 2025 | 1,540.00 | 1,567.00 | 1,495.00 | 1,544.00 | 1,544.00 | 2.18% | 1,321,467 |
| Oct 23, 2025 | 1,450.00 | 1,570.00 | 1,449.00 | 1,511.00 | 1,511.00 | 4.64% | 1,341,706 |
| Oct 22, 2025 | 1,499.00 | 1,499.00 | 1,420.00 | 1,444.00 | 1,444.00 | -2.10% | 811,221 |
| Oct 21, 2025 | 1,467.00 | 1,540.00 | 1,420.00 | 1,475.00 | 1,475.00 | 0.61% | 1,156,955 |
| Oct 20, 2025 | 1,550.00 | 1,585.00 | 1,448.00 | 1,466.00 | 1,466.00 | -2.72% | 769,978 |
| Oct 17, 2025 | 1,487.00 | 1,532.00 | 1,480.00 | 1,507.00 | 1,507.00 | 0.53% | 581,928 |
| Oct 16, 2025 | 1,480.00 | 1,585.00 | 1,475.00 | 1,499.00 | 1,499.00 | -2.09% | 453,202 |
| Oct 15, 2025 | 1,555.00 | 1,650.00 | 1,480.00 | 1,531.00 | 1,531.00 | -0.39% | 978,272 |
| Oct 14, 2025 | 1,730.00 | 1,765.00 | 1,452.00 | 1,537.00 | 1,537.00 | -11.00% | 2,401,367 |
| Oct 13, 2025 | 1,629.00 | 1,739.00 | 1,500.00 | 1,727.00 | 1,727.00 | 8.01% | 1,216,903 |
| Oct 9, 2025 | 1,368.00 | 1,630.00 | 1,356.00 | 1,599.00 | 1,599.00 | 16.80% | 1,342,750 |
| Oct 8, 2025 | 1,310.00 | 1,409.00 | 1,310.00 | 1,369.00 | 1,369.00 | 1.03% | 948,285 |
| Oct 7, 2025 | 1,390.00 | 1,417.00 | 1,320.00 | 1,355.00 | 1,355.00 | -3.28% | 367,142 |
| Oct 6, 2025 | 1,371.00 | 1,440.00 | 1,300.00 | 1,401.00 | 1,401.00 | 2.94% | 709,989 |
| Oct 3, 2025 | 1,300.00 | 1,368.00 | 1,220.00 | 1,361.00 | 1,361.00 | 5.10% | 1,387,122 |
| Oct 2, 2025 | 1,222.00 | 1,315.00 | 1,171.00 | 1,295.00 | 1,295.00 | 8.46% | 1,201,197 |
| Oct 1, 2025 | 1,200.00 | 1,265.00 | 1,185.00 | 1,194.00 | 1,194.00 | -1.97% | 878,353 |
| Sep 30, 2025 | 1,320.00 | 1,320.00 | 1,200.00 | 1,218.00 | 1,218.00 | -6.02% | 1,105,466 |
| Sep 29, 2025 | 1,340.00 | 1,370.00 | 1,288.00 | 1,296.00 | 1,296.00 | -3.07% | 794,025 |
| Sep 26, 2025 | 1,471.00 | 1,519.00 | 1,331.00 | 1,337.00 | 1,337.00 | -9.54% | 1,307,887 |
| Sep 25, 2025 | 1,630.00 | 1,660.00 | 1,441.00 | 1,478.00 | 1,478.00 | -9.05% | 1,168,085 |
| Sep 24, 2025 | 1,566.00 | 1,670.00 | 1,470.00 | 1,625.00 | 1,625.00 | 8.26% | 2,098,201 |
| Sep 23, 2025 | 1,399.00 | 1,620.00 | 1,357.00 | 1,501.00 | 1,501.00 | 11.76% | 2,491,290 |
| Sep 22, 2025 | 1,133.00 | 1,390.00 | 1,133.00 | 1,343.00 | 1,343.00 | 25.87% | 1,719,512 |
| Sep 19, 2025 | 1,100.00 | 1,138.00 | 1,000.00 | 1,067.00 | 1,067.00 | -2.65% | 1,381,527 |
| Sep 18, 2025 | 1,228.00 | 1,228.00 | 1,083.00 | 1,096.00 | 1,096.00 | -11.04% | 1,987,473 |
| Sep 17, 2025 | 1,265.00 | 1,293.00 | 1,223.00 | 1,232.00 | 1,232.00 | -2.53% | 536,906 |
| Sep 16, 2025 | 1,240.00 | 1,299.00 | 1,216.00 | 1,264.00 | 1,264.00 | 4.12% | 679,183 |
| Sep 15, 2025 | 1,280.00 | 1,315.00 | 1,206.00 | 1,214.00 | 1,214.00 | -4.26% | 602,256 |
| Sep 12, 2025 | 1,357.00 | 1,357.00 | 1,250.00 | 1,268.00 | 1,268.00 | -5.86% | 1,161,557 |
| Sep 11, 2025 | 1,409.00 | 1,418.00 | 1,336.00 | 1,347.00 | 1,347.00 | -2.11% | 844,999 |
| Sep 10, 2025 | 1,270.00 | 1,387.00 | 1,251.00 | 1,376.00 | 1,376.00 | 11.33% | 878,597 |
| Sep 9, 2025 | 1,310.00 | 1,330.00 | 1,220.00 | 1,236.00 | 1,236.00 | -3.44% | 1,428,948 |
| Sep 8, 2025 | 1,360.00 | 1,405.00 | 1,200.00 | 1,280.00 | 1,280.00 | -15.79% | 1,674,109 |
| Sep 5, 2025 | 1,500.00 | 1,550.00 | 1,445.00 | 1,520.00 | 1,520.00 | 3.05% | 1,061,241 |
| Sep 4, 2025 | 1,455.00 | 1,515.00 | 1,445.00 | 1,475.00 | 1,475.00 | 1.37% | 1,208,701 |
| Sep 3, 2025 | 1,520.00 | 1,550.00 | 1,440.00 | 1,455.00 | 1,455.00 | -3.64% | 1,094,438 |
| Sep 2, 2025 | 1,560.00 | 1,580.00 | 1,430.00 | 1,510.00 | 1,510.00 | -2.58% | 2,805,016 |
| Sep 1, 2025 | 1,650.00 | 1,650.00 | 1,530.00 | 1,550.00 | 1,550.00 | -3.13% | 529,307 |
| Aug 29, 2025 | 1,665.00 | 1,675.00 | 1,580.00 | 1,600.00 | 1,600.00 | -3.03% | 454,207 |
| Aug 28, 2025 | 1,660.00 | 1,725.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.30% | 345,534 |
| Aug 27, 2025 | 1,735.00 | 1,740.00 | 1,615.00 | 1,645.00 | 1,645.00 | -5.19% | 548,640 |
| Aug 26, 2025 | 1,730.00 | 1,830.00 | 1,680.00 | 1,735.00 | 1,735.00 | 0.58% | 924,014 |
| Aug 25, 2025 | 1,880.00 | 1,880.00 | 1,705.00 | 1,725.00 | 1,725.00 | -8.24% | 1,107,573 |
| Aug 22, 2025 | 1,915.00 | 1,960.00 | 1,875.00 | 1,880.00 | 1,880.00 | -1.83% | 300,064 |
| Aug 21, 2025 | 1,875.00 | 1,965.00 | 1,875.00 | 1,915.00 | 1,915.00 | 2.41% | 337,871 |
| Aug 20, 2025 | 1,940.00 | 2,000.00 | 1,825.00 | 1,870.00 | 1,870.00 | -3.61% | 404,224 |
| Aug 19, 2025 | 1,995.00 | 2,030.00 | 1,895.00 | 1,940.00 | 1,940.00 | -2.76% | 727,971 |