Skip to main content
logo
MetroGAS S.A. (BCBA:METR)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,357.00
+6.00 (0.26%)
At close: Nov 2, 2026

MetroGAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,400.002,400.002,315.002,357.002,357.000.26%388,220
Oct 30, 20262,390.002,421.002,312.002,351.002,351.00-0.25%343,714
Oct 29, 20262,361.002,430.002,351.002,357.002,357.00-2.32%442,676
Oct 28, 20262,412.002,431.002,360.002,413.002,413.001.13%175,441
Oct 27, 20262,421.002,435.002,380.002,386.002,386.00-0.17%200,580
Oct 26, 20262,426.002,433.002,311.002,390.002,390.00-1.61%358,276
Oct 23, 20262,350.002,448.002,325.002,429.002,429.003.54%238,740
Oct 22, 20262,369.002,369.002,300.002,346.002,346.00-0.34%125,363
Oct 21, 20262,334.002,370.002,334.002,354.002,354.000.56%150,341
Oct 20, 20262,332.002,410.002,306.002,341.002,341.00-0.17%259,939
Oct 19, 20262,360.002,360.002,302.002,345.002,345.00-176,281
Oct 16, 20262,351.002,380.002,334.002,345.002,345.00-0.26%197,958
Oct 15, 20262,330.002,380.002,311.002,351.002,351.000.69%112,540
Oct 14, 20262,351.002,374.002,296.002,335.002,335.00-0.98%311,381
Oct 13, 20262,375.002,400.002,335.002,358.002,358.00-0.88%228,816
Oct 9, 20262,391.002,410.002,360.002,379.002,379.00-1.25%103,033
Oct 8, 20262,374.002,428.002,340.002,409.002,409.001.56%294,664
Oct 7, 20262,300.002,375.002,258.002,372.002,372.003.31%261,942
Oct 6, 20262,325.002,341.002,272.002,296.002,296.00-1.33%101,746
Oct 5, 20262,300.002,339.002,275.002,327.002,327.001.75%346,763
Oct 2, 20262,261.002,340.002,261.002,287.002,287.000.31%144,837
Oct 1, 20262,380.002,398.002,250.002,280.002,280.00-4.28%482,987
Sep 30, 20262,320.002,388.002,319.002,382.002,382.004.89%360,928
Sep 29, 20262,250.002,320.002,213.002,271.002,271.000.71%271,904
Sep 28, 20262,425.002,425.002,225.002,255.002,255.00-4.85%479,215
Sep 25, 20262,422.002,449.002,346.002,370.002,370.00-2.11%325,467
Sep 24, 20262,418.002,460.002,378.002,421.002,421.000.96%198,642
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