MetroGAS S.A. (BCBA:METR)
Argentina · Delayed Price · Currency is ARS 1,966.00
+62.00 (3.26%)
At close: Jul 3, 2026
MetroGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,925.00 | 1,975.00 | 1,902.00 | 1,966.00 | 1,966.00 | 3.26% | 204,169 |
| Jul 2, 2026 | 1,870.00 | 1,919.00 | 1,870.00 | 1,904.00 | 1,904.00 | 2.04% | 300,296 |
| Jul 1, 2026 | 1,900.00 | 1,910.00 | 1,860.00 | 1,866.00 | 1,866.00 | -0.80% | 163,784 |
| Jun 30, 2026 | 1,909.00 | 1,954.00 | 1,870.00 | 1,881.00 | 1,881.00 | -0.84% | 180,824 |
| Jun 29, 2026 | 1,804.00 | 1,910.00 | 1,804.00 | 1,897.00 | 1,897.00 | 5.33% | 440,973 |
| Jun 26, 2026 | 1,800.00 | 1,839.00 | 1,783.00 | 1,801.00 | 1,801.00 | 0.22% | 266,241 |
| Jun 25, 2026 | 1,841.00 | 1,898.00 | 1,792.00 | 1,797.00 | 1,797.00 | -2.60% | 239,385 |
| Jun 24, 2026 | 1,968.00 | 1,968.00 | 1,840.00 | 1,845.00 | 1,845.00 | -5.24% | 418,804 |
| Jun 23, 2026 | 1,935.00 | 1,975.00 | 1,915.00 | 1,947.00 | 1,947.00 | 0.62% | 121,673 |
| Jun 22, 2026 | 1,953.00 | 1,987.00 | 1,915.00 | 1,935.00 | 1,935.00 | -0.92% | 84,404 |
| Jun 19, 2026 | 1,976.00 | 1,976.00 | 1,915.00 | 1,953.00 | 1,953.00 | -0.61% | 98,942 |
| Jun 18, 2026 | 1,960.00 | 2,000.00 | 1,955.00 | 1,965.00 | 1,965.00 | 0.56% | 206,402 |
| Jun 17, 2026 | 1,901.00 | 1,990.00 | 1,901.00 | 1,954.00 | 1,954.00 | 2.84% | 486,471 |
| Jun 16, 2026 | 1,960.00 | 2,015.00 | 1,885.00 | 1,900.00 | 1,900.00 | -3.41% | 273,030 |
| Jun 12, 2026 | 2,001.00 | 2,043.00 | 1,951.00 | 1,967.00 | 1,967.00 | -2.19% | 418,102 |
| Jun 11, 2026 | 1,920.00 | 2,024.00 | 1,920.00 | 2,011.00 | 2,011.00 | 4.90% | 749,768 |
| Jun 10, 2026 | 1,930.00 | 1,944.00 | 1,882.00 | 1,917.00 | 1,917.00 | -0.52% | 190,825 |
| Jun 9, 2026 | 1,990.00 | 2,000.00 | 1,895.00 | 1,927.00 | 1,927.00 | -2.18% | 363,106 |
| Jun 8, 2026 | 1,900.00 | 1,975.00 | 1,899.00 | 1,970.00 | 1,970.00 | 3.74% | 176,668 |
| Jun 5, 2026 | 1,957.00 | 1,994.00 | 1,870.00 | 1,899.00 | 1,899.00 | -2.91% | 159,105 |
| Jun 4, 2026 | 1,937.00 | 2,020.00 | 1,911.00 | 1,956.00 | 1,956.00 | 0.36% | 249,551 |
| Jun 3, 2026 | 1,998.00 | 1,998.00 | 1,910.00 | 1,949.00 | 1,949.00 | -2.60% | 249,029 |
| Jun 2, 2026 | 2,120.00 | 2,120.00 | 1,990.00 | 2,001.00 | 2,001.00 | -4.07% | 590,280 |
| Jun 1, 2026 | 2,100.00 | 2,170.00 | 2,060.00 | 2,086.00 | 2,086.00 | -0.62% | 495,459 |
| May 29, 2026 | 2,039.00 | 2,110.00 | 2,012.00 | 2,099.00 | 2,099.00 | 3.20% | 284,562 |
| May 28, 2026 | 2,100.00 | 2,209.00 | 2,005.00 | 2,034.00 | 2,034.00 | -1.74% | 496,836 |
| May 27, 2026 | 1,886.00 | 2,079.00 | 1,880.00 | 2,070.00 | 2,070.00 | 8.49% | 588,276 |
| May 26, 2026 | 1,908.00 | 1,936.00 | 1,895.00 | 1,908.00 | 1,908.00 | 0.74% | 233,618 |
| May 22, 2026 | 1,929.00 | 1,929.00 | 1,823.00 | 1,894.00 | 1,894.00 | 0.26% | 153,788 |
| May 21, 2026 | 1,861.00 | 1,919.00 | 1,845.00 | 1,889.00 | 1,889.00 | 0.05% | 229,799 |
| May 20, 2026 | 1,880.00 | 1,940.00 | 1,842.00 | 1,888.00 | 1,888.00 | 1.18% | 240,338 |
| May 19, 2026 | 1,783.00 | 1,885.00 | 1,750.00 | 1,866.00 | 1,866.00 | 4.66% | 374,941 |
| May 18, 2026 | 1,690.00 | 1,800.00 | 1,640.00 | 1,783.00 | 1,783.00 | 5.75% | 307,914 |
| 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 |