Métropole Télévision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.54	11.60	11.44	11.50	11.50	-0.17%	114,245
May 21, 2026	11.50	11.56	11.42	11.52	11.52	0.70%	116,051
May 20, 2026	11.50	11.52	11.40	11.44	11.44	-0.35%	174,816
May 19, 2026	11.64	11.68	11.46	11.48	11.48	-1.37%	149,310
May 18, 2026	11.60	11.64	11.42	11.64	11.64	0.17%	155,576
May 15, 2026	11.64	11.70	11.56	11.62	11.62	-0.85%	100,948
May 14, 2026	11.44	11.72	11.38	11.72	11.72	3.53%	228,248
May 13, 2026	11.36	11.42	11.28	11.32	11.32	-	112,031
May 12, 2026	11.44	11.46	11.16	11.32	11.32	-1.39%	267,230
May 11, 2026	11.42	11.56	11.42	11.48	11.48	0.17%	182,105
May 8, 2026	11.46	11.48	11.36	11.46	11.46	-0.17%	124,136
May 7, 2026	11.54	11.58	11.48	11.48	11.48	0.17%	151,081
May 6, 2026	11.64	11.72	11.46	11.46	11.46	-1.04%	128,041
May 5, 2026	11.64	11.66	11.52	11.58	11.58	-0.52%	134,710
May 4, 2026	12.24	12.26	11.64	11.64	11.64	-0.77%	400,582
Apr 30, 2026	12.90	12.98	12.80	12.98	11.73	0.93%	290,640
Apr 29, 2026	12.94	13.00	12.80	12.86	11.62	0.31%	181,948
Apr 28, 2026	12.80	13.02	12.72	12.82	11.59	1.26%	279,702
Apr 27, 2026	12.64	12.78	12.60	12.66	11.44	1.28%	200,485
Apr 24, 2026	12.68	12.76	12.48	12.50	11.30	-1.73%	219,610
Apr 23, 2026	12.70	12.80	12.68	12.72	11.50	0.63%	144,559
Apr 22, 2026	12.72	12.76	12.62	12.64	11.42	-0.32%	147,754
Apr 21, 2026	12.60	12.76	12.60	12.68	11.46	0.63%	244,502
Apr 20, 2026	12.60	12.70	12.46	12.60	11.39	-0.32%	201,000
Apr 17, 2026	12.66	12.74	12.60	12.64	11.42	0.32%	177,889
Apr 16, 2026	12.56	12.68	12.52	12.60	11.39	1.12%	334,428
Apr 15, 2026	12.44	12.50	12.36	12.46	11.26	0.81%	205,947
Apr 14, 2026	12.16	12.44	12.16	12.36	11.17	2.15%	211,648
Apr 13, 2026	12.26	12.26	12.04	12.10	10.93	-1.31%	219,562
Apr 10, 2026	12.20	12.38	12.18	12.26	11.08	0.99%	166,009
Apr 9, 2026	12.06	12.28	12.06	12.14	10.97	0.50%	207,409
Apr 8, 2026	12.14	12.14	11.94	12.08	10.92	2.20%	212,213
Apr 7, 2026	11.82	12.14	11.82	11.82	10.68	0.34%	476,946
Apr 2, 2026	11.72	11.80	11.62	11.78	10.65	0.68%	129,465
Apr 1, 2026	11.76	11.78	11.60	11.70	10.57	1.74%	128,616
Mar 31, 2026	11.64	11.70	11.50	11.50	10.39	-0.86%	173,470
Mar 30, 2026	11.50	11.70	11.48	11.60	10.48	1.22%	204,959
Mar 27, 2026	11.40	11.48	11.38	11.46	10.36	0.53%	155,225
Mar 26, 2026	11.50	11.56	11.40	11.40	10.30	-0.70%	130,936
Mar 25, 2026	11.40	11.64	11.40	11.48	10.37	1.06%	158,944
Mar 24, 2026	11.32	11.44	11.28	11.36	10.27	0.53%	93,459
Mar 23, 2026	11.08	11.46	11.02	11.30	10.21	1.25%	228,436
Mar 20, 2026	11.40	11.42	11.16	11.16	10.09	-1.59%	267,115
Mar 19, 2026	11.36	11.42	11.30	11.34	10.25	-	168,548
Mar 18, 2026	11.50	11.56	11.34	11.34	10.25	-1.05%	152,080
Mar 17, 2026	11.54	11.60	11.46	11.46	10.36	-0.87%	163,740
Mar 16, 2026	11.74	11.74	11.56	11.56	10.45	-1.03%	119,347
Mar 13, 2026	11.42	11.78	11.40	11.68	10.56	2.28%	124,002
Mar 12, 2026	11.52	11.56	11.40	11.42	10.32	-0.70%	200,960
Mar 11, 2026	11.68	11.68	11.50	11.50	10.39	-1.20%	196,660