MetroGAS S.A. (BCBA:METR)
Argentina · Delayed Price · Currency is ARS 2,132.00
-70.00 (-3.18%)
At close: Jul 24, 2026
MetroGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,210.00 | 2,228.00 | 2,127.00 | 2,132.00 | 2,132.00 | -3.18% | 326,667 |
| Jul 23, 2026 | 2,180.00 | 2,250.00 | 2,127.00 | 2,202.00 | 2,202.00 | -0.94% | 649,808 |
| Jul 22, 2026 | 2,150.00 | 2,256.00 | 2,150.00 | 2,223.00 | 2,223.00 | 3.40% | 657,471 |
| Jul 21, 2026 | 2,026.00 | 2,165.00 | 1,986.00 | 2,150.00 | 2,150.00 | 7.23% | 765,943 |
| Jul 20, 2026 | 1,950.00 | 2,014.00 | 1,896.00 | 2,005.00 | 2,005.00 | 4.26% | 273,501 |
| Jul 17, 2026 | 1,931.00 | 1,949.00 | 1,825.00 | 1,923.00 | 1,923.00 | 4.44% | 553,458 |
| Jul 16, 2026 | 2,145.00 | 2,145.00 | 2,010.00 | 2,017.00 | 1,841.31 | -4.72% | 441,620 |
| Jul 15, 2026 | 2,045.00 | 2,138.00 | 2,045.00 | 2,117.00 | 1,932.60 | 3.67% | 277,893 |
| Jul 14, 2026 | 1,916.00 | 2,049.00 | 1,916.00 | 2,042.00 | 1,864.13 | 5.53% | 331,835 |
| Jul 13, 2026 | 1,915.00 | 1,975.00 | 1,910.00 | 1,935.00 | 1,766.45 | -0.36% | 95,204 |
| Jul 10, 2026 | 1,990.00 | 1,990.00 | 1,887.00 | 1,942.00 | 1,772.84 | 0.99% | 77,461 |
| Jul 8, 2026 | 1,977.00 | 2,020.00 | 1,915.00 | 1,923.00 | 1,755.49 | -3.03% | 230,791 |
| Jul 7, 2026 | 2,043.00 | 2,060.00 | 1,980.00 | 1,983.00 | 1,810.27 | -2.79% | 176,008 |
| Jul 6, 2026 | 1,980.00 | 2,045.00 | 1,951.00 | 2,040.00 | 1,862.30 | 3.76% | 380,639 |
| Jul 3, 2026 | 1,925.00 | 1,975.00 | 1,902.00 | 1,966.00 | 1,794.75 | 3.26% | 204,169 |
| Jul 2, 2026 | 1,870.00 | 1,919.00 | 1,870.00 | 1,904.00 | 1,738.15 | 2.04% | 300,296 |
| Jul 1, 2026 | 1,900.00 | 1,910.00 | 1,860.00 | 1,866.00 | 1,703.46 | -0.80% | 163,784 |
| Jun 30, 2026 | 1,909.00 | 1,954.00 | 1,870.00 | 1,881.00 | 1,717.15 | -0.84% | 180,824 |
| Jun 29, 2026 | 1,804.00 | 1,910.00 | 1,804.00 | 1,897.00 | 1,731.76 | 5.33% | 440,973 |
| Jun 26, 2026 | 1,800.00 | 1,839.00 | 1,783.00 | 1,801.00 | 1,644.12 | 0.22% | 266,241 |
| Jun 25, 2026 | 1,841.00 | 1,898.00 | 1,792.00 | 1,797.00 | 1,640.47 | -2.60% | 239,385 |
| Jun 24, 2026 | 1,968.00 | 1,968.00 | 1,840.00 | 1,845.00 | 1,684.29 | -5.24% | 418,804 |
| Jun 23, 2026 | 1,935.00 | 1,975.00 | 1,915.00 | 1,947.00 | 1,777.40 | 0.62% | 121,673 |
| Jun 22, 2026 | 1,953.00 | 1,987.00 | 1,915.00 | 1,935.00 | 1,766.45 | -0.92% | 84,404 |
| Jun 19, 2026 | 1,976.00 | 1,976.00 | 1,915.00 | 1,953.00 | 1,782.88 | -0.61% | 98,942 |
| Jun 18, 2026 | 1,960.00 | 2,000.00 | 1,955.00 | 1,965.00 | 1,793.84 | 0.56% | 206,402 |
| Jun 17, 2026 | 1,901.00 | 1,990.00 | 1,901.00 | 1,954.00 | 1,783.79 | 2.84% | 486,471 |
| Jun 16, 2026 | 1,960.00 | 2,015.00 | 1,885.00 | 1,900.00 | 1,734.50 | -3.41% | 273,030 |
| Jun 12, 2026 | 2,001.00 | 2,043.00 | 1,951.00 | 1,967.00 | 1,795.66 | -2.19% | 418,102 |
| Jun 11, 2026 | 1,920.00 | 2,024.00 | 1,920.00 | 2,011.00 | 1,835.83 | 4.90% | 749,768 |
| Jun 10, 2026 | 1,930.00 | 1,944.00 | 1,882.00 | 1,917.00 | 1,750.02 | -0.52% | 190,825 |
| Jun 9, 2026 | 1,990.00 | 2,000.00 | 1,895.00 | 1,927.00 | 1,759.15 | -2.18% | 363,106 |
| Jun 8, 2026 | 1,900.00 | 1,975.00 | 1,899.00 | 1,970.00 | 1,798.40 | 3.74% | 176,668 |
| Jun 5, 2026 | 1,957.00 | 1,994.00 | 1,870.00 | 1,899.00 | 1,733.58 | -2.91% | 159,105 |
| Jun 4, 2026 | 1,937.00 | 2,020.00 | 1,911.00 | 1,956.00 | 1,785.62 | 0.36% | 249,551 |
| Jun 3, 2026 | 1,998.00 | 1,998.00 | 1,910.00 | 1,949.00 | 1,779.23 | -2.60% | 249,029 |
| Jun 2, 2026 | 2,120.00 | 2,120.00 | 1,990.00 | 2,001.00 | 1,826.70 | -4.07% | 590,280 |
| Jun 1, 2026 | 2,100.00 | 2,170.00 | 2,060.00 | 2,086.00 | 1,904.30 | -0.62% | 495,459 |
| May 29, 2026 | 2,039.00 | 2,110.00 | 2,012.00 | 2,099.00 | 1,916.16 | 3.20% | 284,562 |
| May 28, 2026 | 2,100.00 | 2,209.00 | 2,005.00 | 2,034.00 | 1,856.83 | -1.74% | 496,836 |
| May 27, 2026 | 1,886.00 | 2,079.00 | 1,880.00 | 2,070.00 | 1,889.69 | 8.49% | 588,276 |
| May 26, 2026 | 1,908.00 | 1,936.00 | 1,895.00 | 1,908.00 | 1,741.80 | 0.74% | 233,618 |
| May 22, 2026 | 1,929.00 | 1,929.00 | 1,823.00 | 1,894.00 | 1,729.02 | 0.26% | 153,788 |
| May 21, 2026 | 1,861.00 | 1,919.00 | 1,845.00 | 1,889.00 | 1,724.46 | 0.05% | 229,799 |
| May 20, 2026 | 1,880.00 | 1,940.00 | 1,842.00 | 1,888.00 | 1,723.54 | 1.18% | 240,338 |
| May 19, 2026 | 1,783.00 | 1,885.00 | 1,750.00 | 1,866.00 | 1,703.46 | 4.66% | 374,941 |
| May 18, 2026 | 1,690.00 | 1,800.00 | 1,640.00 | 1,783.00 | 1,627.69 | 5.75% | 307,914 |
| May 15, 2026 | 1,750.00 | 1,770.00 | 1,680.00 | 1,686.00 | 1,539.14 | -3.49% | 313,230 |
| May 14, 2026 | 1,730.00 | 1,759.00 | 1,704.00 | 1,747.00 | 1,594.82 | 0.81% | 183,065 |
| May 13, 2026 | 1,780.00 | 1,800.00 | 1,700.00 | 1,733.00 | 1,582.04 | -2.53% | 296,289 |