MetroGAS S.A. (BCBA:METR)
Argentina · Delayed Price · Currency is ARS 2,369.00
-5.00 (-0.21%)
At close: Sep 3, 2026
MetroGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2,376.00 | 2,376.00 | 2,355.00 | 2,368.00 | - | -0.25% | 75,503 |
| Sep 2, 2026 | 2,340.00 | 2,385.00 | 2,302.00 | 2,374.00 | 2,374.00 | 1.67% | 269,813 |
| Sep 1, 2026 | 2,336.00 | 2,350.00 | 2,275.00 | 2,335.00 | 2,335.00 | -0.04% | 304,060 |
| Aug 31, 2026 | 2,339.00 | 2,374.00 | 2,281.00 | 2,336.00 | 2,336.00 | -0.17% | 166,021 |
| Aug 28, 2026 | 2,350.00 | 2,370.00 | 2,287.00 | 2,340.00 | 2,340.00 | -0.43% | 435,020 |
| Aug 27, 2026 | 2,350.00 | 2,390.00 | 2,301.00 | 2,350.00 | 2,350.00 | 0.09% | 245,433 |
| Aug 26, 2026 | 2,279.00 | 2,350.00 | 2,250.00 | 2,348.00 | 2,348.00 | 2.94% | 368,993 |
| Aug 25, 2026 | 2,221.00 | 2,298.00 | 2,210.00 | 2,281.00 | 2,281.00 | 1.74% | 439,219 |
| Aug 24, 2026 | 2,275.00 | 2,275.00 | 2,223.00 | 2,242.00 | 2,242.00 | -1.45% | 540,341 |
| Aug 21, 2026 | 2,270.00 | 2,297.00 | 2,261.00 | 2,275.00 | 2,275.00 | 0.53% | 344,709 |
| Aug 20, 2026 | 2,239.00 | 2,298.00 | 2,239.00 | 2,263.00 | 2,263.00 | 0.44% | 506,426 |
| Aug 19, 2026 | 2,250.00 | 2,295.00 | 2,210.00 | 2,253.00 | 2,253.00 | 0.40% | 870,924 |
| Aug 18, 2026 | 2,300.00 | 2,350.00 | 2,211.00 | 2,244.00 | 2,244.00 | -2.56% | 1,066,856 |
| Aug 14, 2026 | 2,329.00 | 2,375.00 | 2,251.00 | 2,303.00 | 2,303.00 | -0.99% | 940,948 |
| Aug 13, 2026 | 2,328.00 | 2,415.00 | 2,256.00 | 2,326.00 | 2,326.00 | 2.51% | 1,529,769 |
| Aug 12, 2026 | 2,170.00 | 2,288.00 | 2,170.00 | 2,269.00 | 2,269.00 | 5.44% | 1,551,660 |
| Aug 11, 2026 | 2,087.00 | 2,600.00 | 1,990.00 | 2,152.00 | 2,152.00 | 8.25% | 4,295,674 |
| Aug 10, 2026 | 1,975.00 | 2,040.00 | 1,910.00 | 1,988.00 | 1,988.00 | 1.43% | 221,391 |
| Aug 7, 2026 | 1,992.00 | 2,060.00 | 1,935.00 | 1,960.00 | 1,960.00 | -1.26% | 249,080 |
| Aug 6, 2026 | 2,010.00 | 2,110.00 | 1,980.00 | 1,985.00 | 1,985.00 | -2.31% | 396,603 |
| Aug 5, 2026 | 2,002.00 | 2,059.00 | 1,973.00 | 2,032.00 | 2,032.00 | 1.35% | 245,194 |
| Aug 4, 2026 | 2,080.00 | 2,080.00 | 1,981.00 | 2,005.00 | 2,005.00 | -2.05% | 282,953 |
| Aug 3, 2026 | 2,090.00 | 2,164.00 | 2,036.00 | 2,047.00 | 2,047.00 | -2.29% | 185,107 |
| Jul 31, 2026 | 2,120.00 | 2,165.00 | 2,045.00 | 2,095.00 | 2,095.00 | -0.99% | 158,986 |
| Jul 30, 2026 | 2,120.00 | 2,159.00 | 2,015.00 | 2,116.00 | 2,116.00 | 0.28% | 251,327 |
| Jul 29, 2026 | 2,030.00 | 2,118.00 | 2,001.00 | 2,110.00 | 2,110.00 | 3.94% | 219,381 |
| Jul 28, 2026 | 2,139.00 | 2,139.00 | 2,000.00 | 2,030.00 | 2,030.00 | -4.25% | 388,498 |
| Jul 27, 2026 | 2,130.00 | 2,197.00 | 2,115.00 | 2,120.00 | 2,120.00 | -0.56% | 166,565 |
| 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 |