Métropole Télévision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.14	12.14	11.98	12.08	12.08	-0.49%	122,002
Jan 29, 2026	12.14	12.18	12.06	12.14	12.14	0.33%	116,096
Jan 28, 2026	11.98	12.10	11.96	12.10	12.10	0.67%	105,212
Jan 27, 2026	11.84	12.08	11.80	12.02	12.02	1.86%	123,654
Jan 26, 2026	11.82	11.90	11.80	11.80	11.80	0.34%	191,045
Jan 23, 2026	11.68	11.90	11.62	11.76	11.76	-1.51%	185,526
Jan 22, 2026	11.82	11.98	11.80	11.94	11.94	1.88%	85,981
Jan 21, 2026	11.66	11.78	11.64	11.72	11.72	0.34%	90,738
Jan 20, 2026	11.70	11.72	11.60	11.68	11.68	-0.34%	99,640
Jan 19, 2026	11.66	11.76	11.58	11.72	11.72	-1.01%	124,104
Jan 16, 2026	11.92	11.94	11.80	11.84	11.84	-0.67%	88,834
Jan 15, 2026	11.86	11.94	11.82	11.92	11.92	1.53%	99,610
Jan 14, 2026	11.60	11.86	11.60	11.74	11.74	1.73%	126,643
Jan 13, 2026	11.88	11.88	11.54	11.54	11.54	-4.47%	382,261
Jan 12, 2026	12.10	12.16	12.06	12.08	12.08	-	62,905
Jan 9, 2026	11.88	12.08	11.86	12.08	12.08	1.68%	69,944
Jan 8, 2026	12.02	12.02	11.88	11.88	11.88	-1.49%	139,730
Jan 7, 2026	12.06	12.08	11.98	12.06	12.06	-0.17%	104,515
Jan 6, 2026	12.04	12.10	11.94	12.08	12.08	-	70,512
Jan 5, 2026	12.12	12.12	11.94	12.08	12.08	0.17%	93,125
Jan 2, 2026	12.16	12.18	12.06	12.06	12.06	-0.99%	63,998
Dec 31, 2025	12.16	12.18	12.12	12.18	12.18	0.50%	42,635
Dec 30, 2025	12.06	12.16	12.04	12.12	12.12	0.50%	75,289
Dec 29, 2025	12.02	12.08	12.02	12.06	12.06	0.67%	81,827
Dec 24, 2025	11.94	12.04	11.94	11.98	11.98	0.17%	26,135
Dec 23, 2025	11.96	11.98	11.88	11.96	11.96	-0.17%	77,102
Dec 22, 2025	11.90	11.98	11.84	11.98	11.98	0.50%	89,045
Dec 19, 2025	12.06	12.10	11.90	11.92	11.92	-1.49%	154,453
Dec 18, 2025	11.90	12.10	11.84	12.10	12.10	1.68%	118,352
Dec 17, 2025	11.90	11.90	11.82	11.90	11.90	0.17%	73,689
Dec 16, 2025	11.74	11.88	11.70	11.88	11.88	1.37%	179,624
Dec 15, 2025	11.72	11.76	11.66	11.72	11.72	0.34%	126,336
Dec 12, 2025	11.64	11.78	11.64	11.68	11.68	0.69%	83,206
Dec 11, 2025	11.62	11.68	11.58	11.60	11.60	-0.51%	145,909
Dec 10, 2025	11.86	11.92	11.52	11.66	11.66	-4.74%	453,693
Dec 9, 2025	12.36	12.36	12.14	12.24	12.24	-1.29%	145,926
Dec 8, 2025	12.56	12.58	12.30	12.40	12.40	-1.12%	310,696
Dec 5, 2025	12.44	12.58	12.40	12.54	12.54	0.97%	96,480
Dec 4, 2025	12.36	12.42	12.18	12.42	12.42	0.65%	326,928
Dec 3, 2025	12.44	12.50	12.30	12.34	12.34	-0.64%	322,682
Dec 2, 2025	12.50	12.54	12.38	12.42	12.42	-0.32%	286,852
Dec 1, 2025	12.52	12.56	12.38	12.46	12.46	-0.48%	260,806
Nov 28, 2025	12.50	12.54	12.42	12.52	12.52	0.48%	97,891
Nov 27, 2025	12.46	12.46	12.30	12.46	12.46	0.16%	76,984
Nov 26, 2025	12.50	12.50	12.24	12.44	12.44	0.81%	134,843
Nov 25, 2025	12.42	12.42	12.22	12.34	12.34	-0.16%	90,015
Nov 24, 2025	12.40	12.56	12.34	12.36	12.36	0.16%	167,065
Nov 21, 2025	12.10	12.38	12.02	12.34	12.34	1.48%	92,245
Nov 20, 2025	12.12	12.22	12.12	12.16	12.16	0.83%	51,735
Nov 19, 2025	12.00	12.14	11.92	12.06	12.06	0.67%	122,668