Métropole Télévision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.92	12.00	11.86	12.00	12.00	0.33%	51,238
Aug 20, 2026	12.04	12.04	11.92	11.96	11.96	-0.33%	56,747
Aug 19, 2026	12.00	12.02	11.94	12.00	12.00	0.33%	62,012
Aug 18, 2026	11.82	12.00	11.76	11.96	11.96	0.84%	114,551
Aug 17, 2026	12.00	12.08	11.82	11.86	11.86	-1.50%	102,909
Aug 14, 2026	12.06	12.16	12.00	12.04	12.04	-0.17%	84,884
Aug 13, 2026	12.02	12.08	11.94	12.06	12.06	0.17%	38,381
Aug 12, 2026	11.92	12.08	11.88	12.04	12.04	1.18%	51,910
Aug 11, 2026	11.98	12.02	11.90	11.90	11.90	-0.50%	54,795
Aug 10, 2026	12.00	12.04	11.90	11.96	11.96	-0.33%	88,530
Aug 7, 2026	12.04	12.10	12.00	12.00	12.00	-0.50%	45,368
Aug 6, 2026	11.90	12.12	11.90	12.06	12.06	1.34%	64,735
Aug 5, 2026	11.84	12.02	11.82	11.90	11.90	0.68%	66,367
Aug 4, 2026	11.92	11.96	11.82	11.82	11.82	-0.84%	115,349
Aug 3, 2026	12.18	12.18	11.92	11.92	11.92	-1.49%	110,637
Jul 31, 2026	12.00	12.22	11.94	12.10	12.10	1.17%	135,436
Jul 30, 2026	12.10	12.14	11.94	11.96	11.96	-1.16%	130,238
Jul 29, 2026	11.86	12.10	11.84	12.10	12.10	0.17%	158,678
Jul 28, 2026	12.08	12.18	11.92	12.08	12.08	0.33%	105,629
Jul 27, 2026	12.10	12.20	12.00	12.04	12.04	0.84%	132,700
Jul 24, 2026	11.88	11.96	11.84	11.94	11.94	0.84%	62,083
Jul 23, 2026	11.90	11.98	11.82	11.84	11.84	-0.84%	81,725
Jul 22, 2026	12.02	12.18	11.94	11.94	11.94	-1.16%	192,551
Jul 21, 2026	12.00	12.08	11.90	12.08	12.08	1.17%	74,386
Jul 20, 2026	11.90	11.98	11.84	11.94	11.94	0.34%	76,901
Jul 17, 2026	11.90	11.98	11.84	11.90	11.90	-	62,035
Jul 16, 2026	11.86	11.94	11.50	11.90	11.90	-	132,622
Jul 15, 2026	11.92	11.92	11.72	11.90	11.90	-	98,894
Jul 14, 2026	12.02	12.02	11.86	11.90	11.90	-1.16%	80,756
Jul 13, 2026	12.04	12.22	12.04	12.04	12.04	-0.50%	83,552
Jul 10, 2026	12.24	12.30	12.04	12.10	12.10	-0.98%	76,227
Jul 9, 2026	12.14	12.24	12.10	12.22	12.22	0.66%	59,177
Jul 8, 2026	12.32	12.36	12.06	12.14	12.14	-1.94%	84,044
Jul 7, 2026	12.46	12.52	12.22	12.38	12.38	-0.48%	92,113
Jul 6, 2026	12.36	12.64	12.36	12.44	12.44	-0.48%	137,092
Jul 3, 2026	12.40	12.50	12.36	12.50	12.50	0.97%	78,328
Jul 2, 2026	12.30	12.38	12.14	12.38	12.38	0.98%	79,008
Jul 1, 2026	12.00	12.26	11.90	12.26	12.26	1.83%	97,052
Jun 30, 2026	12.08	12.16	11.92	12.04	12.04	-0.33%	107,048
Jun 29, 2026	11.92	12.12	11.88	12.08	12.08	1.51%	65,821
Jun 26, 2026	11.64	11.90	11.60	11.90	11.90	2.06%	165,432
Jun 25, 2026	11.96	11.96	11.64	11.66	11.66	-3.00%	110,664
Jun 24, 2026	12.18	12.18	11.86	12.02	12.02	-1.48%	103,919
Jun 23, 2026	12.30	12.30	12.10	12.20	12.20	-0.81%	82,131
Jun 22, 2026	12.52	12.58	12.30	12.30	12.30	-2.07%	111,582
Jun 19, 2026	12.42	12.66	12.42	12.56	12.56	1.13%	114,844
Jun 18, 2026	12.64	12.64	12.34	12.42	12.42	-1.90%	104,125
Jun 17, 2026	12.70	12.78	12.56	12.66	12.66	0.32%	96,846
Jun 16, 2026	12.50	12.66	12.46	12.62	12.62	1.28%	78,034
Jun 15, 2026	12.42	12.50	12.40	12.46	12.46	0.16%	120,094