Métropole Télévision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	12.24	12.16	12.02	12.02	12.02	-0.33%	66
Feb 11, 2026	12.26	12.24	12.06	12.06	12.06	-1.47%	83
Feb 10, 2026	12.14	12.28	12.14	12.24	12.24	0.99%	152
Feb 9, 2026	12.12	12.14	12.00	12.12	12.12	-0.16%	374
Feb 6, 2026	12.18	12.18	12.02	12.14	12.14	-0.16%	81
Feb 5, 2026	12.12	12.18	12.08	12.16	12.16	-	117
Feb 4, 2026	11.97	12.18	11.88	12.16	12.16	1.67%	2,328
Feb 3, 2026	12.24	12.28	11.96	11.96	11.96	-2.61%	27
Feb 2, 2026	12.10	12.28	12.08	12.28	12.28	1.32%	739
Jan 30, 2026	12.14	12.14	12.02	12.12	12.12	-	2,723
Jan 29, 2026	12.12	12.16	12.06	12.12	12.12	0.33%	3,646
Jan 28, 2026	11.93	12.08	11.98	12.08	12.08	0.83%	356
Jan 27, 2026	11.79	12.04	11.84	11.98	11.98	1.01%	69
Jan 26, 2026	11.81	11.92	11.80	11.86	11.86	1.19%	350
Jan 23, 2026	11.77	11.84	11.64	11.72	11.72	-2.01%	1,304
Jan 22, 2026	11.81	11.96	11.78	11.96	11.96	2.05%	51
Jan 21, 2026	11.65	11.78	11.66	11.72	11.72	0.69%	11
Jan 20, 2026	11.73	11.72	11.62	11.64	11.64	-0.51%	89
Jan 19, 2026	11.69	11.74	11.62	11.70	11.70	-1.18%	348
Jan 16, 2026	11.93	11.94	11.82	11.84	11.84	-0.34%	302
Jan 15, 2026	11.85	11.94	11.82	11.88	11.88	1.02%	709
Jan 14, 2026	11.63	11.82	11.60	11.76	11.76	1.55%	1,216
Jan 13, 2026	11.90	11.90	11.58	11.58	11.58	-4.30%	6,391
Jan 12, 2026	12.14	12.12	12.08	12.10	12.10	0.33%	14
Jan 9, 2026	11.87	12.08	11.86	12.06	12.06	1.01%	1,528
Jan 8, 2026	12.02	12.06	11.94	11.94	11.94	-0.67%	1,235
Jan 7, 2026	12.08	12.12	12.00	12.02	12.02	-0.17%	351
Jan 6, 2026	12.08	12.10	11.98	12.04	12.04	0.50%	50
Jan 5, 2026	12.14	12.14	11.92	11.98	11.98	-0.66%	76
Jan 2, 2026	12.20	12.20	12.06	12.06	12.06	-0.50%	217
Dec 31, 2025	12.14	12.18	12.12	12.12	12.12	-	2,012
Dec 30, 2025	12.10	12.16	12.04	12.12	12.12	0.58%	586
Dec 29, 2025	12.02	12.08	12.00	12.05	12.05	0.25%	349
Dec 24, 2025	11.93	12.02	11.94	12.02	12.02	0.67%	49
Dec 23, 2025	12.00	12.00	11.90	11.94	11.94	-	5,644
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