MetroGAS S.A. (BCBA:METR)
Argentina · Delayed Price · Currency is ARS 1,361.00
+66.00 (5.10%)
At close: Oct 3, 2025
MetroGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 1,950.00 | 2,030.00 | 1,930.00 | 1,995.00 | 1,995.00 | 1.79% | 504,550 |
| Aug 14, 2025 | 2,095.00 | 2,095.00 | 1,850.00 | 1,960.00 | 1,960.00 | -6.89% | 901,328 |
| Aug 13, 2025 | 2,135.00 | 2,180.00 | 2,060.00 | 2,105.00 | 2,105.00 | -1.17% | 340,899 |
| Aug 12, 2025 | 2,100.00 | 2,195.00 | 2,065.00 | 2,130.00 | 2,130.00 | -0.23% | 518,971 |
| Aug 11, 2025 | 2,200.00 | 2,220.00 | 2,130.00 | 2,135.00 | 2,135.00 | -2.73% | 316,757 |
| Aug 8, 2025 | 2,270.00 | 2,310.00 | 2,165.00 | 2,195.00 | 2,195.00 | -3.52% | 410,161 |
| Aug 7, 2025 | 2,355.00 | 2,400.00 | 2,265.00 | 2,275.00 | 2,275.00 | -3.81% | 1,036,685 |
| Aug 6, 2025 | 2,220.00 | 2,385.00 | 2,220.00 | 2,365.00 | 2,365.00 | 4.65% | 708,696 |
| Aug 5, 2025 | 2,150.00 | 2,270.00 | 2,075.00 | 2,260.00 | 2,260.00 | 5.12% | 642,628 |
| Aug 4, 2025 | 2,100.00 | 2,175.00 | 2,080.00 | 2,150.00 | 2,150.00 | 3.12% | 349,804 |
| Aug 1, 2025 | 2,150.00 | 2,150.00 | 2,080.00 | 2,085.00 | 2,085.00 | -3.70% | 586,555 |
| Jul 31, 2025 | 2,190.00 | 2,215.00 | 2,155.00 | 2,165.00 | 2,165.00 | -0.69% | 608,194 |
| Jul 30, 2025 | 2,185.00 | 2,230.00 | 2,135.00 | 2,180.00 | 2,180.00 | -0.23% | 637,371 |
| Jul 29, 2025 | 2,150.00 | 2,215.00 | 2,140.00 | 2,185.00 | 2,185.00 | 2.34% | 858,589 |
| Jul 28, 2025 | 2,050.00 | 2,180.00 | 2,050.00 | 2,135.00 | 2,135.00 | 4.40% | 603,838 |
| Jul 25, 2025 | 1,980.00 | 2,060.00 | 1,960.00 | 2,045.00 | 2,045.00 | 4.60% | 523,463 |