Métropole Télévision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	12.00	12.00	11.90	11.94	11.94	-	5,635
Dec 22, 2025	11.87	11.96	11.88	11.94	11.94	-	118,541
Dec 19, 2025	12.08	12.10	11.92	11.94	11.94	-0.50%	16,025
Dec 18, 2025	11.89	12.04	11.86	12.00	12.00	1.01%	1,823
Dec 17, 2025	11.89	11.90	11.84	11.88	11.88	0.17%	36,563
Dec 16, 2025	11.73	11.88	11.72	11.86	11.86	1.02%	141
Dec 15, 2025	11.71	11.76	11.68	11.74	11.74	0.17%	10,308
Dec 12, 2025	11.63	11.78	11.64	11.72	11.72	0.69%	286,032
Dec 11, 2025	11.65	11.64	11.58	11.64	11.64	0.17%	98
Dec 10, 2025	12.02	11.86	11.58	11.62	11.62	-4.44%	15,249
Dec 9, 2025	12.36	12.40	12.16	12.16	12.16	-1.94%	331
Dec 8, 2025	12.51	12.56	12.34	12.40	12.40	-1.12%	70
Dec 5, 2025	12.47	12.56	12.42	12.54	12.54	0.80%	716
Dec 4, 2025	12.30	12.44	12.20	12.44	12.44	0.81%	29,117
Dec 3, 2025	12.43	12.52	12.34	12.34	12.34	-1.28%	39
Dec 2, 2025	12.41	12.54	12.40	12.50	12.50	0.16%	105
Dec 1, 2025	12.53	12.56	12.40	12.48	12.48	-0.16%	31
Nov 28, 2025	12.49	12.54	12.48	12.50	12.50	0.64%	26
Nov 27, 2025	12.45	12.46	12.34	12.42	12.42	0.49%	65
Nov 26, 2025	12.77	12.50	12.28	12.36	12.36	-0.16%	47
Nov 25, 2025	12.41	12.42	12.32	12.38	12.38	-0.96%	25
Nov 24, 2025	12.38	12.54	12.36	12.50	12.50	2.12%	71
Nov 21, 2025	12.16	12.26	12.02	12.24	12.24	0.33%	49
Nov 20, 2025	12.12	12.20	12.10	12.20	12.20	0.66%	1,419
Nov 19, 2025	12.02	12.12	11.94	12.12	12.12	1.51%	148
Nov 18, 2025	12.02	12.06	11.90	11.94	11.94	-2.29%	70
Nov 17, 2025	12.14	12.26	12.10	12.22	12.22	1.50%	303,413
Nov 14, 2025	12.12	12.12	11.92	12.04	12.04	-0.33%	9,107
Nov 13, 2025	12.20	12.22	12.08	12.08	12.08	-0.82%	633
Nov 12, 2025	12.20	12.20	12.10	12.18	12.18	0.33%	10
Nov 11, 2025	12.10	12.16	12.06	12.14	12.14	0.33%	331
Nov 10, 2025	12.14	12.18	12.08	12.10	12.10	0.50%	86
Nov 7, 2025	11.95	12.08	11.90	12.04	12.04	1.52%	122
Nov 6, 2025	11.95	12.00	11.86	11.86	11.86	-0.17%	8,183
Nov 5, 2025	11.81	11.92	11.76	11.88	11.88	0.51%	67
Nov 4, 2025	11.93	11.90	11.80	11.82	11.82	-1.34%	25,798
Nov 3, 2025	12.06	12.14	11.94	11.98	11.98	-	98
Oct 31, 2025	12.18	12.18	11.98	11.98	11.98	-1.96%	64
Oct 30, 2025	12.14	12.22	12.06	12.22	12.22	0.83%	57
Oct 29, 2025	12.14	12.24	11.94	12.12	12.12	-0.66%	255
Oct 28, 2025	12.20	12.20	12.06	12.20	12.20	-	103
Oct 27, 2025	12.16	12.24	12.12	12.20	12.20	-0.16%	764
Oct 24, 2025	12.30	12.24	12.08	12.22	12.22	-0.65%	42,084
Oct 23, 2025	12.24	12.30	12.20	12.30	12.30	0.82%	22
Oct 22, 2025	12.22	12.24	12.16	12.20	12.20	-0.49%	108
Oct 21, 2025	12.32	12.32	12.24	12.26	12.26	-	690
Oct 20, 2025	12.32	12.34	12.22	12.26	12.26	0.16%	713
Oct 17, 2025	12.28	12.26	12.16	12.24	12.24	-	53
Oct 16, 2025	12.36	12.36	12.22	12.24	12.24	-0.49%	44
Oct 15, 2025	12.32	12.38	12.26	12.30	12.30	0.33%	274