MetroGAS S.A. (BCBA:METR)
Argentina · Delayed Price · Currency is ARS 1,924.00
+17.00 (0.89%)
Last updated: Apr 24, 2026, 2:55 PM BRT
MetroGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,915.00 | 1,937.00 | 1,893.00 | 1,910.00 | - | 0.16% | 85,331 |
| 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 |
| Mar 2, 2026 | 1,835.00 | 1,915.00 | 1,750.00 | 1,907.00 | 1,907.00 | 4.90% | 826,126 |
| Feb 27, 2026 | 1,900.00 | 1,930.00 | 1,805.00 | 1,818.00 | 1,818.00 | -4.62% | 329,815 |
| Feb 26, 2026 | 1,955.00 | 1,985.00 | 1,850.00 | 1,906.00 | 1,906.00 | -2.56% | 416,744 |
| Feb 25, 2026 | 1,960.00 | 1,969.00 | 1,901.00 | 1,956.00 | 1,956.00 | -0.15% | 605,839 |
| Feb 24, 2026 | 1,940.00 | 1,970.00 | 1,914.00 | 1,959.00 | 1,959.00 | 0.56% | 416,949 |
| Feb 23, 2026 | 2,040.00 | 2,040.00 | 1,933.00 | 1,948.00 | 1,948.00 | -4.88% | 321,600 |
| Feb 20, 2026 | 2,090.00 | 2,150.00 | 2,040.00 | 2,048.00 | 2,048.00 | -2.01% | 413,567 |
| Feb 19, 2026 | 2,125.00 | 2,146.00 | 2,025.00 | 2,090.00 | 2,090.00 | 0.87% | 531,083 |
| Feb 18, 2026 | 2,200.00 | 2,200.00 | 2,052.00 | 2,072.00 | 2,072.00 | -5.56% | 261,030 |
| Feb 13, 2026 | 2,210.00 | 2,240.00 | 2,150.00 | 2,194.00 | 2,194.00 | -0.72% | 224,716 |
| Feb 12, 2026 | 2,399.00 | 2,410.00 | 2,199.00 | 2,210.00 | 2,210.00 | -6.47% | 524,881 |
| Feb 11, 2026 | 2,370.00 | 2,411.00 | 2,317.00 | 2,363.00 | 2,363.00 | -0.46% | 171,129 |
| Feb 10, 2026 | 2,358.00 | 2,390.00 | 2,290.00 | 2,374.00 | 2,374.00 | 0.72% | 284,605 |
| Feb 9, 2026 | 2,350.00 | 2,376.00 | 2,231.00 | 2,357.00 | 2,357.00 | 1.64% | 312,486 |