Métropole Télévision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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