Métropole Télévision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	12.58	12.58	12.44	12.48	12.48	-0.48%	79,703
Oct 6, 2025	12.50	12.64	12.38	12.54	12.54	-0.63%	122,120
Oct 3, 2025	12.66	12.74	12.56	12.62	12.62	-0.63%	88,807
Oct 2, 2025	12.68	12.74	12.64	12.70	12.70	0.16%	81,701
Oct 1, 2025	12.72	12.78	12.66	12.68	12.68	-0.63%	57,935
Sep 30, 2025	12.78	12.84	12.70	12.76	12.76	-	60,185
Sep 29, 2025	12.80	12.92	12.76	12.76	12.76	-0.47%	61,451
Sep 26, 2025	12.76	12.84	12.70	12.82	12.82	1.26%	58,280
Sep 25, 2025	12.66	12.72	12.60	12.66	12.66	-	53,584
Sep 24, 2025	12.90	12.90	12.66	12.66	12.66	-1.56%	85,813
Sep 23, 2025	13.02	13.06	12.86	12.86	12.86	-0.77%	40,062
Sep 22, 2025	12.90	13.06	12.82	12.96	12.96	0.62%	44,951
Sep 19, 2025	12.92	12.96	12.80	12.88	12.88	-	170,106
Sep 18, 2025	13.02	13.12	12.88	12.88	12.88	-1.53%	79,836
Sep 17, 2025	13.28	13.28	13.08	13.08	13.08	-1.51%	51,163
Sep 16, 2025	13.18	13.28	13.06	13.28	13.28	0.61%	83,862
Sep 15, 2025	13.04	13.26	13.00	13.20	13.20	1.85%	54,855
Sep 12, 2025	13.04	13.04	12.86	12.96	12.96	-0.15%	59,839
Sep 11, 2025	13.18	13.18	12.90	12.98	12.98	-1.52%	75,984
Sep 10, 2025	13.40	13.40	13.14	13.18	13.18	-1.35%	54,687
Sep 9, 2025	13.12	13.36	13.12	13.36	13.36	2.30%	82,620
Sep 8, 2025	13.00	13.08	12.96	13.06	13.06	0.46%	61,279
Sep 5, 2025	13.18	13.18	12.96	13.00	13.00	-1.22%	88,381
Sep 4, 2025	12.78	13.24	12.78	13.16	13.16	2.81%	118,964
Sep 3, 2025	12.86	13.04	12.78	12.80	12.80	-0.47%	86,313
Sep 2, 2025	13.12	13.14	12.84	12.86	12.86	-2.13%	85,630
Sep 1, 2025	13.24	13.24	13.04	13.14	13.14	-0.15%	63,635
Aug 29, 2025	13.24	13.28	13.16	13.16	13.16	-0.30%	624,550
Aug 28, 2025	12.94	13.24	12.94	13.20	13.20	1.85%	65,382
Aug 27, 2025	12.96	13.06	12.92	12.96	12.96	-0.15%	79,974
Aug 26, 2025	13.30	13.30	12.86	12.98	12.98	-3.42%	161,897
Aug 25, 2025	13.50	13.56	13.36	13.44	13.44	-0.44%	74,537
Aug 22, 2025	13.28	13.50	13.24	13.50	13.50	1.81%	121,739
Aug 21, 2025	13.24	13.26	13.16	13.26	13.26	0.15%	43,892
Aug 20, 2025	13.28	13.30	13.20	13.24	13.24	-0.30%	45,291
Aug 19, 2025	13.20	13.32	13.20	13.28	13.28	0.61%	34,907
Aug 18, 2025	13.24	13.24	13.20	13.20	13.20	-	41,375
Aug 15, 2025	13.28	13.32	13.16	13.20	13.20	-0.45%	70,436
Aug 14, 2025	13.22	13.26	13.12	13.26	13.26	0.76%	92,570
Aug 13, 2025	13.20	13.30	13.12	13.16	13.16	-0.15%	81,405
Aug 12, 2025	13.04	13.20	13.04	13.18	13.18	1.23%	121,440
Aug 11, 2025	13.00	13.02	12.94	13.02	13.02	0.62%	130,079
Aug 8, 2025	12.90	13.00	12.90	12.94	12.94	0.62%	65,224
Aug 7, 2025	12.88	12.94	12.84	12.86	12.86	0.16%	43,989
Aug 6, 2025	13.00	13.00	12.82	12.84	12.84	-0.77%	46,785
Aug 5, 2025	13.06	13.08	12.94	12.94	12.94	-0.61%	91,503
Aug 4, 2025	12.88	13.06	12.88	13.02	13.02	1.88%	89,818
Aug 1, 2025	12.80	12.90	12.70	12.78	12.78	-0.31%	66,605
Jul 31, 2025	13.00	13.00	12.74	12.82	12.82	-1.23%	109,453
Jul 30, 2025	13.08	13.20	12.52	12.98	12.98	-1.37%	174,160