MetroGAS S.A. (BCBA:METR)
Argentina · Delayed Price · Currency is ARS 2,095.00
-82.00 (-3.77%)
At close: Apr 1, 2026
MetroGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2,151.00 | 2,249.00 | 2,080.00 | 2,095.00 | 2,095.00 | -3.77% | 727,460 |
| Mar 31, 2026 | 2,040.00 | 2,188.00 | 1,985.00 | 2,177.00 | 2,177.00 | 9.45% | 1,432,603 |
| Mar 30, 2026 | 1,930.00 | 2,015.00 | 1,881.00 | 1,989.00 | 1,989.00 | 3.32% | 417,033 |
| Mar 27, 2026 | 1,930.00 | 2,015.00 | 1,875.00 | 1,925.00 | 1,925.00 | -0.16% | 499,990 |
| Mar 26, 2026 | 1,975.00 | 2,050.00 | 1,920.00 | 1,928.00 | 1,928.00 | -4.88% | 328,695 |
| Mar 25, 2026 | 2,015.00 | 2,060.00 | 2,015.00 | 2,027.00 | 2,027.00 | 0.95% | 256,733 |
| Mar 23, 2026 | 1,960.00 | 2,070.00 | 1,920.00 | 2,008.00 | 2,008.00 | 1.41% | 111,242 |
| Mar 20, 2026 | 2,015.00 | 2,090.00 | 1,970.00 | 1,980.00 | 1,980.00 | -1.74% | 686,950 |
| Mar 19, 2026 | 1,980.00 | 2,035.00 | 1,970.00 | 2,015.00 | 2,015.00 | 1.00% | 1,112,924 |
| Mar 18, 2026 | 1,979.00 | 2,023.00 | 1,940.00 | 1,995.00 | 1,995.00 | 1.32% | 368,831 |
| Mar 17, 2026 | 1,900.00 | 1,995.00 | 1,900.00 | 1,969.00 | 1,969.00 | 2.13% | 338,967 |
| Mar 16, 2026 | 1,960.00 | 2,010.00 | 1,900.00 | 1,928.00 | 1,928.00 | -2.18% | 401,345 |
| Mar 13, 2026 | 2,080.00 | 2,114.00 | 1,940.00 | 1,971.00 | 1,971.00 | -4.69% | 535,035 |
| Mar 12, 2026 | 2,175.00 | 2,175.00 | 2,050.00 | 2,068.00 | 2,068.00 | -3.50% | 417,534 |
| Mar 11, 2026 | 2,016.00 | 2,155.00 | 2,016.00 | 2,143.00 | 2,143.00 | 6.51% | 554,979 |
| Mar 10, 2026 | 1,918.00 | 2,066.00 | 1,881.00 | 2,012.00 | 2,012.00 | 6.79% | 1,366,682 |
| Mar 9, 2026 | 1,817.00 | 1,920.00 | 1,785.00 | 1,884.00 | 1,884.00 | 3.52% | 490,308 |
| Mar 6, 2026 | 1,815.00 | 1,841.00 | 1,761.00 | 1,820.00 | 1,820.00 | 1.22% | 622,036 |
| Mar 5, 2026 | 1,889.00 | 1,889.00 | 1,782.00 | 1,798.00 | 1,798.00 | -3.13% | 499,649 |
| Mar 4, 2026 | 1,888.00 | 1,897.00 | 1,805.00 | 1,856.00 | 1,856.00 | 2.15% | 298,691 |
| Mar 3, 2026 | 1,905.00 | 1,905.00 | 1,765.00 | 1,817.00 | 1,817.00 | -4.72% | 660,346 |
| Mar 2, 2026 | 1,835.00 | 1,915.00 | 1,750.00 | 1,907.00 | 1,907.00 | 4.90% | 826,126 |
| Feb 27, 2026 | 1,900.00 | 1,930.00 | 1,805.00 | 1,818.00 | 1,818.00 | -4.62% | 329,815 |
| Feb 26, 2026 | 1,955.00 | 1,985.00 | 1,850.00 | 1,906.00 | 1,906.00 | -2.56% | 416,744 |
| Feb 25, 2026 | 1,960.00 | 1,969.00 | 1,901.00 | 1,956.00 | 1,956.00 | -0.15% | 605,839 |
| Feb 24, 2026 | 1,940.00 | 1,970.00 | 1,914.00 | 1,959.00 | 1,959.00 | 0.56% | 416,949 |
| Feb 23, 2026 | 2,040.00 | 2,040.00 | 1,933.00 | 1,948.00 | 1,948.00 | -4.88% | 321,600 |
| Feb 20, 2026 | 2,090.00 | 2,150.00 | 2,040.00 | 2,048.00 | 2,048.00 | -2.01% | 413,567 |
| Feb 19, 2026 | 2,125.00 | 2,146.00 | 2,025.00 | 2,090.00 | 2,090.00 | 0.87% | 531,083 |
| Feb 18, 2026 | 2,200.00 | 2,200.00 | 2,052.00 | 2,072.00 | 2,072.00 | -5.56% | 261,030 |
| Feb 13, 2026 | 2,210.00 | 2,240.00 | 2,150.00 | 2,194.00 | 2,194.00 | -0.72% | 224,716 |
| Feb 12, 2026 | 2,399.00 | 2,410.00 | 2,199.00 | 2,210.00 | 2,210.00 | -6.47% | 524,881 |
| Feb 11, 2026 | 2,370.00 | 2,411.00 | 2,317.00 | 2,363.00 | 2,363.00 | -0.46% | 171,129 |
| Feb 10, 2026 | 2,358.00 | 2,390.00 | 2,290.00 | 2,374.00 | 2,374.00 | 0.72% | 284,605 |
| Feb 9, 2026 | 2,350.00 | 2,376.00 | 2,231.00 | 2,357.00 | 2,357.00 | 1.64% | 312,486 |
| Feb 6, 2026 | 2,255.00 | 2,377.00 | 2,255.00 | 2,319.00 | 2,319.00 | 3.30% | 453,353 |
| Feb 5, 2026 | 2,160.00 | 2,330.00 | 2,120.00 | 2,245.00 | 2,245.00 | 3.41% | 827,061 |
| Feb 4, 2026 | 2,220.00 | 2,260.00 | 2,120.00 | 2,171.00 | 2,171.00 | -2.03% | 441,930 |
| Feb 3, 2026 | 2,310.00 | 2,345.00 | 2,179.00 | 2,216.00 | 2,216.00 | -3.94% | 331,560 |
| Feb 2, 2026 | 2,396.00 | 2,396.00 | 2,302.00 | 2,307.00 | 2,307.00 | -3.71% | 234,885 |
| Jan 30, 2026 | 2,420.00 | 2,450.00 | 2,360.00 | 2,396.00 | 2,396.00 | -1.07% | 298,178 |
| Jan 29, 2026 | 2,490.00 | 2,520.00 | 2,380.00 | 2,422.00 | 2,422.00 | -2.69% | 599,461 |
| Jan 28, 2026 | 2,502.50 | 2,640.00 | 2,469.00 | 2,489.00 | 2,489.00 | -1.23% | 636,839 |
| Jan 27, 2026 | 2,400.00 | 2,530.00 | 2,393.00 | 2,520.00 | 2,520.00 | 4.43% | 945,658 |
| Jan 26, 2026 | 2,385.00 | 2,460.00 | 2,360.00 | 2,413.00 | 2,413.00 | 1.30% | 546,661 |
| Jan 23, 2026 | 2,372.00 | 2,395.00 | 2,332.00 | 2,382.00 | 2,382.00 | 0.46% | 449,551 |
| Jan 22, 2026 | 2,373.00 | 2,410.00 | 2,350.00 | 2,371.00 | 2,371.00 | 0.04% | 357,183 |
| Jan 21, 2026 | 2,280.00 | 2,384.00 | 2,254.00 | 2,370.00 | 2,370.00 | 3.99% | 439,670 |
| Jan 20, 2026 | 2,239.00 | 2,330.00 | 2,150.00 | 2,279.00 | 2,279.00 | 2.01% | 513,794 |
| Jan 19, 2026 | 2,282.00 | 2,319.00 | 2,220.00 | 2,234.00 | 2,234.00 | -1.97% | 136,496 |