Métropole Télévision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.32	10.32	10.26	10.26	-	0.20%	13,378
Oct 22, 2026	10.16	10.26	10.10	10.24	-	0.79%	68,726
Oct 21, 2026	10.22	10.28	10.12	10.16	10.16	-0.20%	149,241
Oct 20, 2026	10.14	10.30	10.14	10.18	10.18	0.39%	98,935
Oct 19, 2026	10.34	10.34	10.08	10.14	10.14	-1.93%	130,539
Oct 16, 2026	10.30	10.46	10.28	10.34	10.34	0.39%	126,331
Oct 15, 2026	10.22	10.40	10.20	10.30	10.30	1.58%	165,666
Oct 14, 2026	10.10	10.24	10.08	10.14	10.14	0.60%	92,662
Oct 13, 2026	9.98	10.08	9.90	10.08	10.08	0.60%	155,138
Oct 12, 2026	10.02	10.08	9.76	10.02	10.02	-0.40%	181,252
Oct 9, 2026	10.36	10.42	9.98	10.06	10.06	-2.33%	122,723
Oct 8, 2026	10.00	10.38	10.00	10.30	10.30	2.39%	137,077
Oct 7, 2026	10.02	10.22	9.97	10.06	10.06	-	230,756
Oct 6, 2026	10.08	10.22	10.02	10.06	10.06	-0.79%	246,234
Oct 5, 2026	10.54	10.58	10.04	10.14	10.14	-4.34%	283,410
Oct 2, 2026	10.70	10.78	10.56	10.60	10.60	-0.75%	163,930
Oct 1, 2026	10.70	10.84	10.62	10.68	10.68	-0.74%	228,064
Sep 30, 2026	11.02	11.06	10.72	10.76	10.76	-2.71%	175,227
Sep 29, 2026	11.06	11.18	11.02	11.06	11.06	-0.18%	91,921
Sep 28, 2026	11.18	11.28	11.08	11.08	11.08	-1.07%	125,909
Sep 25, 2026	11.18	11.24	11.10	11.20	11.20	0.36%	89,514
Sep 24, 2026	11.14	11.28	11.12	11.16	11.16	-	74,948
Sep 23, 2026	11.24	11.24	11.08	11.16	11.16	-0.36%	115,229
Sep 22, 2026	11.42	11.50	11.20	11.20	11.20	-2.27%	99,623
Sep 21, 2026	11.40	11.52	11.40	11.46	11.46	0.17%	66,433
Sep 18, 2026	11.50	11.53	11.36	11.44	11.44	-0.69%	133,425
Sep 17, 2026	11.64	11.66	11.50	11.52	11.52	-0.69%	73,965
Sep 16, 2026	11.70	11.72	11.60	11.60	11.60	-1.19%	66,477
Sep 15, 2026	11.66	11.76	11.62	11.74	11.74	-0.34%	89,869
Sep 14, 2026	11.78	11.90	11.60	11.78	11.78	0.17%	128,213
Sep 11, 2026	11.62	11.80	11.60	11.76	11.76	0.86%	63,235
Sep 10, 2026	11.60	11.72	11.60	11.66	11.66	0.34%	55,397
Sep 9, 2026	11.74	11.76	11.56	11.62	11.62	-1.02%	81,135
Sep 8, 2026	11.88	11.88	11.68	11.74	11.74	-1.01%	89,128
Sep 7, 2026	12.06	12.08	11.86	11.86	11.86	-1.82%	44,911
Sep 4, 2026	12.24	12.24	11.98	12.08	12.08	-0.98%	159,480
Sep 3, 2026	12.08	12.26	12.02	12.20	12.20	0.99%	88,196
Sep 2, 2026	11.90	12.08	11.82	12.08	12.08	1.00%	107,385
Sep 1, 2026	11.98	12.06	11.86	11.96	11.96	-0.17%	53,071
Aug 31, 2026	12.02	12.08	11.94	11.98	11.98	-0.33%	62,826
Aug 28, 2026	11.98	12.06	11.88	12.02	12.02	0.17%	87,108
Aug 27, 2026	12.14	12.14	11.94	12.00	12.00	-0.66%	58,740
Aug 26, 2026	12.10	12.24	12.06	12.08	12.08	-0.33%	100,369
Aug 25, 2026	12.02	12.12	11.96	12.12	12.12	0.66%	57,460
Aug 24, 2026	12.02	12.06	11.88	12.04	12.04	0.33%	57,781
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