Métropole Télévision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	12.58	12.60	12.16	12.44	12.44	-1.11%	141,773
Jun 11, 2026	12.68	12.68	12.48	12.58	12.58	-1.10%	115,139
Jun 10, 2026	12.66	12.78	12.52	12.72	12.72	0.32%	147,187
Jun 9, 2026	12.82	13.04	12.68	12.68	12.68	-1.25%	290,982
Jun 8, 2026	12.12	12.84	12.00	12.84	12.84	11.85%	879,861
Jun 5, 2026	11.50	11.64	11.48	11.48	11.48	0.35%	120,581
Jun 4, 2026	11.32	11.44	11.32	11.44	11.44	1.06%	109,352
Jun 3, 2026	11.38	11.50	11.32	11.32	11.32	-0.35%	81,708
Jun 2, 2026	11.60	11.64	11.34	11.36	11.36	-1.56%	139,609
Jun 1, 2026	11.56	11.62	11.44	11.54	11.54	-0.17%	97,690
May 29, 2026	11.56	11.66	11.52	11.56	11.56	0.70%	150,407
May 28, 2026	11.54	11.58	11.46	11.48	11.48	-0.69%	90,373
May 27, 2026	11.42	11.58	11.40	11.56	11.56	1.76%	127,557
May 26, 2026	11.42	11.50	11.34	11.36	11.36	-0.70%	112,800
May 25, 2026	11.54	11.60	11.44	11.44	11.44	-0.52%	77,056
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