Métropole Télévision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.72	11.80	11.62	11.78	11.78	0.68%	129,465
Apr 1, 2026	11.76	11.78	11.60	11.70	11.70	1.74%	128,616
Mar 31, 2026	11.64	11.70	11.50	11.50	11.50	-0.86%	173,470
Mar 30, 2026	11.50	11.70	11.48	11.60	11.60	1.22%	204,959
Mar 27, 2026	11.40	11.48	11.38	11.46	11.46	0.53%	155,225
Mar 26, 2026	11.50	11.56	11.40	11.40	11.40	-0.70%	130,936
Mar 25, 2026	11.40	11.64	11.40	11.48	11.48	1.06%	158,944
Mar 24, 2026	11.32	11.44	11.28	11.36	11.36	0.53%	93,459
Mar 23, 2026	11.08	11.46	11.02	11.30	11.30	1.25%	228,436
Mar 20, 2026	11.40	11.42	11.16	11.16	11.16	-1.59%	267,115
Mar 19, 2026	11.36	11.42	11.30	11.34	11.34	-	168,548
Mar 18, 2026	11.50	11.56	11.34	11.34	11.34	-1.05%	152,080
Mar 17, 2026	11.54	11.60	11.46	11.46	11.46	-0.87%	163,740
Mar 16, 2026	11.74	11.74	11.56	11.56	11.56	-1.03%	119,347
Mar 13, 2026	11.42	11.78	11.40	11.68	11.68	2.28%	124,002
Mar 12, 2026	11.52	11.56	11.40	11.42	11.42	-0.70%	200,960
Mar 11, 2026	11.68	11.68	11.50	11.50	11.50	-1.20%	196,660
Mar 10, 2026	11.50	11.64	11.48	11.64	11.64	1.57%	227,652
Mar 9, 2026	11.30	11.52	11.24	11.46	11.46	-0.69%	232,555
Mar 6, 2026	11.46	11.58	11.40	11.54	11.54	1.05%	189,675
Mar 5, 2026	11.36	11.54	11.34	11.42	11.42	0.53%	208,598
Mar 4, 2026	11.30	11.48	11.26	11.36	11.36	0.35%	251,134
Mar 3, 2026	11.50	11.54	11.30	11.32	11.32	-2.41%	345,839
Mar 2, 2026	11.44	11.80	11.34	11.60	11.60	0.17%	219,972
Feb 27, 2026	11.48	11.64	11.44	11.58	11.58	0.52%	263,450
Feb 26, 2026	11.36	11.54	11.32	11.52	11.52	1.59%	183,007
Feb 25, 2026	11.40	11.52	11.34	11.34	11.34	-0.53%	216,404
Feb 24, 2026	11.48	11.60	11.40	11.40	11.40	-0.52%	163,239
Feb 23, 2026	11.54	11.66	11.38	11.46	11.46	-1.21%	289,052
Feb 20, 2026	11.50	11.72	11.46	11.60	11.60	0.52%	257,404
Feb 19, 2026	11.42	11.66	11.40	11.54	11.54	1.05%	170,568
Feb 18, 2026	11.20	11.64	11.08	11.42	11.42	-1.04%	372,248
Feb 17, 2026	11.22	11.54	11.22	11.54	11.54	3.04%	187,076
Feb 16, 2026	11.62	11.62	11.20	11.20	11.20	-3.45%	323,315
Feb 13, 2026	11.92	11.92	11.60	11.60	11.60	-3.01%	264,950
Feb 12, 2026	12.12	12.20	11.96	11.96	11.96	-0.83%	93,324
Feb 11, 2026	12.22	12.22	12.04	12.06	12.06	-1.31%	140,538
Feb 10, 2026	12.14	12.30	12.12	12.22	12.22	0.66%	147,058
Feb 9, 2026	12.12	12.16	12.00	12.14	12.14	0.50%	139,881
Feb 6, 2026	12.16	12.16	12.00	12.08	12.08	-0.66%	206,067
Feb 5, 2026	12.18	12.18	12.06	12.16	12.16	0.33%	67,299
Feb 4, 2026	11.96	12.20	11.86	12.12	12.12	1.34%	148,105
Feb 3, 2026	12.20	12.20	11.94	11.96	11.96	-2.13%	121,707
Feb 2, 2026	12.10	12.30	12.08	12.22	12.22	1.16%	123,908
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