Métropole Télévision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.68	12.76	12.48	12.50	12.50	-1.73%	219,610
Apr 23, 2026	12.70	12.80	12.68	12.72	12.72	0.63%	144,559
Apr 22, 2026	12.72	12.76	12.62	12.64	12.64	-0.32%	147,754
Apr 21, 2026	12.60	12.76	12.60	12.68	12.68	0.63%	244,502
Apr 20, 2026	12.60	12.70	12.46	12.60	12.60	-0.32%	201,000
Apr 17, 2026	12.66	12.74	12.60	12.64	12.64	0.32%	177,889
Apr 16, 2026	12.56	12.68	12.52	12.60	12.60	1.12%	334,428
Apr 15, 2026	12.44	12.50	12.36	12.46	12.46	0.81%	205,947
Apr 14, 2026	12.16	12.44	12.16	12.36	12.36	2.15%	211,648
Apr 13, 2026	12.26	12.26	12.04	12.10	12.10	-1.31%	219,562
Apr 10, 2026	12.20	12.38	12.18	12.26	12.26	0.99%	166,009
Apr 9, 2026	12.06	12.28	12.06	12.14	12.14	0.50%	207,409
Apr 8, 2026	12.14	12.14	11.94	12.08	12.08	2.20%	212,213
Apr 7, 2026	11.82	12.14	11.82	11.82	11.82	0.34%	476,946
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