Skip to main content
logo
MetroGAS S.A. (BCBA:METR)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,398.00
-6.00 (-0.25%)
At close: Sep 23, 2026

MetroGAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,350.002,425.002,350.002,398.002,398.00-0.25%280,390
Sep 22, 20262,441.002,441.002,370.002,404.002,404.00-1.27%317,261
Sep 21, 20262,388.002,442.002,367.002,435.002,435.001.71%269,874
Sep 18, 20262,435.002,435.002,385.002,394.002,394.00-0.75%180,724
Sep 17, 20262,399.002,435.002,370.002,412.002,412.000.58%335,774
Sep 16, 20262,352.002,425.002,280.002,398.002,398.001.65%369,827
Sep 15, 20262,354.002,409.002,350.002,359.002,359.00-0.51%281,022
Sep 14, 20262,378.002,395.002,334.002,371.002,371.00-0.13%329,142
Sep 11, 20262,350.002,396.002,332.002,374.002,374.000.38%108,086
Sep 10, 20262,340.002,368.002,321.002,365.002,365.000.90%207,823
Sep 9, 20262,355.002,359.002,321.002,344.002,344.00-0.47%215,043
Sep 8, 20262,370.002,379.002,345.002,355.002,355.00-0.17%243,465
Sep 7, 20262,375.002,400.002,347.002,359.002,359.00-1.17%85,490
Sep 4, 20262,380.002,400.002,332.002,387.002,387.000.76%202,440
Sep 3, 20262,380.002,389.002,350.002,369.002,369.00-0.21%178,501
Sep 2, 20262,340.002,385.002,302.002,374.002,374.001.67%269,813
Sep 1, 20262,336.002,350.002,275.002,335.002,335.00-0.04%304,060
Aug 31, 20262,339.002,374.002,281.002,336.002,336.00-0.17%166,021
Aug 28, 20262,350.002,370.002,287.002,340.002,340.00-0.43%435,020
Aug 27, 20262,350.002,390.002,301.002,350.002,350.000.09%245,433
Aug 26, 20262,279.002,350.002,250.002,348.002,348.002.94%368,993
Aug 25, 20262,221.002,298.002,210.002,281.002,281.001.74%439,219
Aug 24, 20262,275.002,275.002,223.002,242.002,242.00-1.45%540,341
Aug 21, 20262,270.002,297.002,261.002,275.002,275.000.53%344,709
Aug 20, 20262,239.002,298.002,239.002,263.002,263.000.44%506,426
Aug 19, 20262,250.002,295.002,210.002,253.002,253.000.40%870,924
Aug 18, 20262,300.002,350.002,211.002,244.002,244.00-2.56%1,066,856
Aug 14, 20262,329.002,375.002,251.002,303.002,303.00-0.99%940,948
Aug 13, 20262,328.002,415.002,256.002,326.002,326.002.51%1,529,769
Aug 12, 20262,170.002,288.002,170.002,269.002,269.005.44%1,551,660
Aug 11, 20262,087.002,600.001,990.002,152.002,152.008.25%4,295,674
Aug 10, 20261,975.002,040.001,910.001,988.001,988.001.43%221,391
Aug 7, 20261,992.002,060.001,935.001,960.001,960.00-1.26%249,080
Aug 6, 20262,010.002,110.001,980.001,985.001,985.00-2.31%396,603
Aug 5, 20262,002.002,059.001,973.002,032.002,032.001.35%245,194
Aug 4, 20262,080.002,080.001,981.002,005.002,005.00-2.05%282,953
Aug 3, 20262,090.002,164.002,036.002,047.002,047.00-2.29%185,107
Jul 31, 20262,120.002,165.002,045.002,095.002,095.00-0.99%158,986
Jul 30, 20262,120.002,159.002,015.002,116.002,116.000.28%251,327
Jul 29, 20262,030.002,118.002,001.002,110.002,110.003.94%219,381
Jul 28, 20262,139.002,139.002,000.002,030.002,030.00-4.25%388,498
Jul 27, 20262,130.002,197.002,115.002,120.002,120.00-0.56%166,565
Jul 24, 20262,210.002,228.002,127.002,132.002,132.00-3.18%326,667
Jul 23, 20262,180.002,250.002,127.002,202.002,202.00-0.94%649,808
Jul 22, 20262,150.002,256.002,150.002,223.002,223.003.40%657,471
Jul 21, 20262,026.002,165.001,986.002,150.002,150.007.23%765,943
Jul 20, 20261,950.002,014.001,896.002,005.002,005.004.26%273,501
Jul 17, 20261,931.001,949.001,825.001,923.001,923.004.44%553,458
Jul 16, 20262,145.002,145.002,010.002,017.001,841.31-4.72%441,620
Jul 15, 20262,045.002,138.002,045.002,117.001,932.603.67%277,893