MetroGAS S.A. (BCBA:METR)
Argentina · Delayed Price · Currency is ARS 1,686.00
-61.00 (-3.49%)
At close: May 15, 2026
MetroGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,750.00 | 1,770.00 | 1,680.00 | 1,686.00 | 1,686.00 | -3.49% | 313,230 |
| May 14, 2026 | 1,730.00 | 1,759.00 | 1,704.00 | 1,747.00 | 1,747.00 | 0.81% | 183,065 |
| May 13, 2026 | 1,780.00 | 1,800.00 | 1,700.00 | 1,733.00 | 1,733.00 | -2.53% | 296,289 |
| May 12, 2026 | 1,833.00 | 1,835.00 | 1,761.00 | 1,778.00 | 1,778.00 | -1.39% | 126,261 |
| May 11, 2026 | 1,839.00 | 1,839.00 | 1,790.00 | 1,803.00 | 1,803.00 | -0.66% | 265,241 |
| May 8, 2026 | 1,889.00 | 1,900.00 | 1,785.00 | 1,815.00 | 1,815.00 | -3.71% | 379,812 |
| May 7, 2026 | 1,900.00 | 1,928.00 | 1,855.00 | 1,885.00 | 1,885.00 | -0.37% | 419,209 |
| May 6, 2026 | 1,820.00 | 1,910.00 | 1,815.00 | 1,892.00 | 1,892.00 | 4.07% | 521,403 |
| May 5, 2026 | 1,771.00 | 1,840.00 | 1,720.00 | 1,818.00 | 1,818.00 | 2.54% | 494,353 |
| May 4, 2026 | 1,840.00 | 1,857.00 | 1,768.00 | 1,773.00 | 1,773.00 | -4.16% | 439,785 |
| Apr 30, 2026 | 1,891.00 | 1,915.00 | 1,810.00 | 1,850.00 | 1,850.00 | -1.75% | 528,130 |
| Apr 29, 2026 | 1,886.00 | 1,910.00 | 1,852.00 | 1,883.00 | 1,883.00 | -0.16% | 272,902 |
| Apr 28, 2026 | 1,890.00 | 1,935.00 | 1,841.00 | 1,886.00 | 1,886.00 | 0.05% | 276,612 |
| Apr 27, 2026 | 1,947.00 | 1,947.00 | 1,844.00 | 1,885.00 | 1,885.00 | -1.26% | 312,672 |
| Apr 24, 2026 | 1,906.00 | 1,937.00 | 1,893.00 | 1,909.00 | 1,909.00 | 0.10% | 183,367 |
| Apr 23, 2026 | 2,000.00 | 2,029.00 | 1,891.00 | 1,907.00 | 1,907.00 | -5.41% | 512,990 |
| Apr 22, 2026 | 2,051.00 | 2,078.00 | 2,010.00 | 2,016.00 | 2,016.00 | -1.71% | 128,169 |
| Apr 21, 2026 | 2,060.00 | 2,090.00 | 2,015.00 | 2,051.00 | 2,051.00 | -0.29% | 166,627 |
| Apr 20, 2026 | 2,010.00 | 2,065.00 | 1,975.00 | 2,057.00 | 2,057.00 | 3.21% | 202,512 |
| Apr 17, 2026 | 2,020.00 | 2,069.00 | 1,985.00 | 1,993.00 | 1,993.00 | -1.68% | 312,769 |
| Apr 16, 2026 | 2,066.00 | 2,066.00 | 2,011.00 | 2,027.00 | 2,027.00 | -0.64% | 203,571 |
| Apr 15, 2026 | 2,070.00 | 2,070.00 | 1,965.00 | 2,040.00 | 2,040.00 | 0.20% | 525,160 |
| Apr 14, 2026 | 2,090.00 | 2,130.00 | 2,016.00 | 2,036.00 | 2,036.00 | -2.58% | 455,596 |
| Apr 13, 2026 | 2,077.00 | 2,100.00 | 2,015.00 | 2,090.00 | 2,090.00 | 0.82% | 363,303 |
| Apr 10, 2026 | 2,080.00 | 2,135.00 | 2,050.00 | 2,073.00 | 2,073.00 | -0.53% | 400,065 |
| Apr 9, 2026 | 2,071.00 | 2,093.00 | 2,032.00 | 2,084.00 | 2,084.00 | 0.68% | 403,384 |
| Apr 8, 2026 | 2,171.00 | 2,230.00 | 2,051.00 | 2,070.00 | 2,070.00 | -1.85% | 846,098 |
| Apr 7, 2026 | 2,170.00 | 2,185.00 | 2,083.00 | 2,109.00 | 2,109.00 | -2.23% | 351,054 |
| Apr 6, 2026 | 2,095.00 | 2,160.00 | 2,055.00 | 2,157.00 | 2,157.00 | 2.96% | 357,648 |
| 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 |