Skip to main content
logo
MetroGAS S.A. (BCBA:METR)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,380.00
+17.00 (0.72%)
At close: Jan 8, 2026

MetroGAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20262,365.002,400.002,325.002,380.002,380.000.72%547,691
Jan 7, 20262,481.002,525.002,312.002,363.002,363.00-4.56%707,435
Jan 6, 20262,500.002,550.002,450.002,476.002,476.00-0.28%512,088
Jan 5, 20262,587.502,590.002,405.002,483.002,483.00-2.15%401,150
Jan 2, 20262,500.002,687.502,500.002,537.502,537.50-0.39%263,245
Dec 30, 20252,640.002,650.002,510.002,547.502,547.50-2.67%535,956
Dec 29, 20252,730.002,800.002,600.002,617.502,617.50-3.15%1,109,234
Dec 26, 20252,680.002,715.002,625.002,702.502,702.502.66%966,756
Dec 24, 20252,567.502,640.002,567.502,632.502,632.501.06%110,345
Dec 23, 20252,585.002,647.502,565.002,605.002,605.000.39%389,876
Dec 22, 20252,612.502,647.502,580.002,595.002,595.00-0.57%519,569
Dec 19, 20252,655.002,677.502,600.002,610.002,610.00-0.85%377,194
Dec 18, 20252,605.002,650.002,550.002,632.502,632.501.64%698,448
Dec 17, 20252,580.002,615.002,542.502,590.002,590.000.29%310,297
Dec 16, 20252,600.002,625.002,530.002,582.502,582.500.29%476,745
Dec 15, 20252,520.002,612.502,500.002,575.002,575.001.78%319,855
Dec 12, 20252,547.502,585.002,471.002,530.002,530.00-0.59%464,507
Dec 11, 20252,665.002,677.502,515.002,545.002,545.00-4.05%607,701
Dec 10, 20252,680.002,725.002,615.002,652.502,652.50-0.93%575,340
Dec 9, 20252,720.002,810.002,595.002,677.502,677.50-1.47%347,856
Dec 5, 20252,820.002,890.002,652.502,717.502,717.50-2.51%724,214
Dec 4, 20252,790.002,885.002,765.002,787.502,787.501.36%1,369,511
Dec 3, 20252,625.002,765.002,600.002,750.002,750.005.06%2,066,081
Dec 2, 20252,580.002,695.002,550.002,617.502,617.501.45%1,355,004
Dec 1, 20252,490.002,605.002,450.002,580.002,580.003.70%875,590
Nov 28, 20252,505.002,625.002,400.002,488.002,488.00-0.88%1,021,956
Nov 27, 20252,500.002,565.002,495.002,510.002,510.000.68%426,464
Nov 26, 20252,400.002,498.002,400.002,493.002,493.004.05%1,115,093
Nov 25, 20252,252.002,400.002,200.002,396.002,396.006.39%451,604
Nov 21, 20252,312.002,345.002,220.002,252.002,252.00-2.64%165,865
Nov 20, 20252,432.002,499.002,306.002,313.002,313.00-4.42%648,614
Nov 19, 20252,460.002,537.502,400.002,420.002,420.00-3.01%531,659
Nov 18, 20252,449.002,517.502,380.002,495.002,495.000.69%446,275
Nov 17, 20252,545.002,575.002,450.002,478.002,478.00-1.27%516,122
Nov 14, 20252,414.002,562.502,343.002,510.002,510.004.11%536,858
Nov 13, 20252,510.002,582.502,356.002,411.002,411.00-4.89%650,263
Nov 12, 20252,575.002,650.002,510.002,535.002,535.00-1.46%927,540
Nov 11, 20252,525.002,597.502,520.002,572.502,572.502.80%763,370
Nov 10, 20252,405.002,510.002,405.002,502.502,502.504.93%659,176
Nov 7, 20252,390.002,436.002,250.002,385.002,385.00-0.13%1,125,442
Nov 6, 20252,500.002,560.002,375.002,388.002,388.00-4.48%468,674
Nov 5, 20252,483.002,565.002,420.002,500.002,500.001.17%1,184,656
Nov 4, 20252,450.002,550.002,350.002,471.002,471.000.77%1,124,276
Nov 3, 20252,450.002,650.002,354.002,452.002,452.000.29%1,613,952
Oct 31, 20252,300.002,570.002,300.002,445.002,445.004.40%1,563,323
Oct 30, 20252,360.002,388.002,251.002,342.002,342.000.43%959,377
Oct 29, 20252,211.002,400.002,211.002,332.002,332.006.00%1,921,936
Oct 28, 20252,099.002,345.002,050.002,200.002,200.004.71%1,804,140
Oct 27, 20251,931.002,150.001,931.002,101.002,101.0036.08%2,985,169
Oct 24, 20251,540.001,567.001,495.001,544.001,544.002.18%1,321,467