Skip to main content
logo
MetroGAS S.A. (BCBA:METR)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,396.00
-26.00 (-1.07%)
At close: Jan 30, 2026

MetroGAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,420.002,450.002,360.002,396.002,396.00-1.07%298,178
Jan 29, 20262,490.002,520.002,380.002,422.002,422.00-2.69%599,461
Jan 28, 20262,502.502,640.002,469.002,489.002,489.00-1.23%636,839
Jan 27, 20262,400.002,530.002,393.002,520.002,520.004.43%945,658
Jan 26, 20262,385.002,460.002,360.002,413.002,413.001.30%546,661
Jan 23, 20262,372.002,395.002,332.002,382.002,382.000.46%449,551
Jan 22, 20262,373.002,410.002,350.002,371.002,371.000.04%357,183
Jan 21, 20262,280.002,384.002,254.002,370.002,370.003.99%439,670
Jan 20, 20262,239.002,330.002,150.002,279.002,279.002.01%513,794
Jan 19, 20262,282.002,319.002,220.002,234.002,234.00-1.97%136,496
Jan 16, 20262,305.002,359.002,272.002,279.002,279.00-1.00%409,707
Jan 15, 20262,150.002,330.002,101.002,302.002,302.007.77%763,212
Jan 14, 20262,290.002,290.002,131.002,136.002,136.00-4.81%401,422
Jan 13, 20262,320.002,350.002,155.002,244.002,244.00-3.07%551,341
Jan 12, 20262,344.002,390.002,310.002,315.002,315.00-1.45%556,490
Jan 9, 20262,395.002,476.002,313.002,349.002,349.00-1.30%652,554
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