MetroGlobal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	128.70	134.00	123.00	124.50	124.50	-9.02%	384
May 26, 2026	136.85	136.85	136.85	136.85	136.85	6.46%	1
May 25, 2026	131.00	131.00	128.05	128.55	128.55	0.39%	6
May 22, 2026	125.75	130.70	125.75	128.05	128.05	-1.88%	5
May 21, 2026	128.65	130.50	125.15	130.50	130.50	-4.61%	307
May 20, 2026	125.45	137.45	125.30	136.80	136.80	8.31%	626
May 19, 2026	125.70	129.90	125.70	126.30	126.30	0.48%	163
May 18, 2026	130.50	131.00	125.70	125.70	125.70	-3.46%	738
May 15, 2026	130.05	138.80	130.00	130.20	130.20	1.24%	320
May 14, 2026	127.80	135.90	127.80	128.60	128.60	-2.58%	402
May 13, 2026	130.25	132.00	130.20	132.00	132.00	-0.56%	386
May 12, 2026	138.00	138.00	130.35	132.75	132.75	-0.71%	2,165
May 11, 2026	130.25	133.80	130.25	133.70	133.70	0.60%	699
May 8, 2026	140.00	140.00	127.00	132.90	132.90	4.56%	89
May 7, 2026	133.70	133.70	127.00	127.10	127.10	-3.75%	63
May 6, 2026	135.85	135.85	127.10	132.05	132.05	0.76%	1,242
May 5, 2026	126.35	132.95	126.35	131.05	131.05	-2.13%	109
May 4, 2026	136.10	140.95	131.00	133.90	133.90	2.21%	666
Apr 30, 2026	131.00	131.00	123.60	131.00	131.00	-	7
Apr 29, 2026	133.50	133.50	131.00	131.00	131.00	2.54%	9
Apr 28, 2026	149.40	149.40	125.10	127.75	127.75	-0.04%	730
Apr 27, 2026	128.90	132.95	127.80	127.80	127.80	-1.46%	374
Apr 24, 2026	139.60	139.60	126.05	129.70	129.70	-2.48%	429
Apr 23, 2026	136.30	136.30	128.15	133.00	133.00	-0.15%	502
Apr 22, 2026	132.95	138.90	128.10	133.20	133.20	4.06%	4,203
Apr 21, 2026	136.80	142.00	127.10	128.00	128.00	-1.58%	2,384
Apr 20, 2026	137.00	140.00	127.50	130.05	130.05	-3.74%	3,761
Apr 17, 2026	146.00	147.00	126.00	135.10	135.10	-1.99%	37,185
Apr 16, 2026	115.70	137.85	115.70	137.85	137.85	19.97%	44,383
Apr 15, 2026	112.85	114.95	112.80	114.90	114.90	3.42%	2,221
Apr 13, 2026	114.60	114.60	107.10	111.10	111.10	-1.33%	1,142
Apr 10, 2026	110.05	113.20	107.30	112.60	112.60	2.32%	1,541
Apr 9, 2026	113.00	115.00	105.60	110.05	110.05	-2.44%	6,482
Apr 8, 2026	116.45	116.45	111.75	112.80	112.80	0.94%	850
Apr 7, 2026	108.65	113.25	108.60	111.75	111.75	2.90%	245
Apr 6, 2026	110.10	116.50	105.00	108.60	108.60	-1.00%	12,321
Apr 2, 2026	105.05	110.25	105.05	109.70	109.70	0.64%	110
Apr 1, 2026	102.40	109.90	102.40	109.00	109.00	3.81%	472
Mar 30, 2026	105.00	117.20	102.00	105.00	105.00	-1.18%	1,030
Mar 27, 2026	118.00	118.00	106.00	106.25	106.25	-4.71%	362
Mar 25, 2026	103.00	113.80	103.00	111.50	111.50	6.14%	7,812
Mar 24, 2026	101.45	106.00	100.25	105.05	105.05	3.04%	24,362
Mar 23, 2026	103.20	104.00	100.05	101.95	101.95	-1.21%	518
Mar 20, 2026	102.40	105.50	102.00	103.20	103.20	0.78%	901
Mar 19, 2026	102.00	104.95	102.00	102.40	102.40	-3.67%	722
Mar 18, 2026	108.30	108.30	103.35	106.30	106.30	-1.44%	203
Mar 17, 2026	108.65	108.65	102.15	107.85	107.85	1.27%	1,122
Mar 16, 2026	106.90	106.90	101.65	106.50	106.50	-0.37%	554
Mar 13, 2026	124.00	124.00	105.00	106.90	106.90	1.33%	381
Mar 12, 2026	109.95	109.95	105.00	105.50	105.50	-3.30%	64