Metropolis Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	568.00	571.00	557.60	564.70	564.70	-0.57%	86,216
Jul 10, 2026	567.00	570.95	553.80	567.95	567.95	1.41%	139,878
Jul 9, 2026	549.35	564.40	548.80	560.05	560.05	1.95%	105,938
Jul 8, 2026	566.00	567.45	545.55	549.35	549.35	-2.97%	184,558
Jul 7, 2026	577.90	578.75	563.10	566.15	566.15	-1.29%	306,105
Jul 6, 2026	560.00	578.00	560.00	573.55	573.55	3.16%	998,403
Jul 3, 2026	544.95	559.10	544.30	556.00	556.00	2.15%	294,637
Jul 2, 2026	541.60	553.00	541.60	544.30	544.30	0.50%	181,046
Jul 1, 2026	540.15	549.90	532.00	541.60	541.60	0.27%	157,115
Jun 30, 2026	523.45	548.65	523.45	540.15	540.15	3.12%	432,142
Jun 29, 2026	544.30	554.60	516.25	523.80	523.80	-3.60%	1,091,828
Jun 25, 2026	557.90	563.50	540.65	543.35	543.35	-1.78%	198,719
Jun 24, 2026	543.25	558.80	538.60	553.20	553.20	1.83%	190,563
Jun 23, 2026	537.60	551.35	537.60	543.25	543.25	0.51%	140,676
Jun 22, 2026	555.90	558.80	526.00	540.50	540.50	-2.22%	468,844
Jun 19, 2026	540.00	556.55	540.00	552.75	552.75	1.89%	227,539
Jun 18, 2026	546.40	559.20	536.00	542.50	542.50	-0.57%	241,893
Jun 17, 2026	538.40	559.85	538.00	545.60	545.60	2.14%	384,614
Jun 16, 2026	529.00	556.60	524.90	534.15	534.15	1.57%	638,225
Jun 15, 2026	539.85	539.90	523.25	525.90	525.90	-0.90%	115,966
Jun 12, 2026	524.95	533.30	520.10	530.70	530.70	2.03%	66,268
Jun 11, 2026	522.10	537.30	515.00	520.15	520.15	-0.82%	122,888
Jun 10, 2026	538.70	539.65	522.05	524.45	524.45	-2.07%	63,362
Jun 9, 2026	537.05	539.00	529.40	535.55	535.55	1.11%	54,225
Jun 8, 2026	520.00	538.80	520.00	529.65	529.65	-0.67%	81,068
Jun 5, 2026	544.15	554.20	530.40	533.20	533.20	-2.01%	163,325
Jun 4, 2026	530.10	551.00	530.10	544.15	544.15	1.49%	212,806
Jun 3, 2026	538.00	541.70	527.05	536.15	536.15	-0.99%	72,278
Jun 2, 2026	540.85	549.95	528.90	541.50	541.50	0.12%	189,608
Jun 1, 2026	560.00	560.00	535.05	540.85	540.85	-2.61%	149,892
May 29, 2026	531.00	565.00	531.00	555.35	555.35	3.58%	460,621
May 27, 2026	543.60	549.10	534.00	536.15	536.15	-0.87%	139,350
May 26, 2026	526.50	544.00	524.70	540.85	540.85	3.12%	477,814
May 25, 2026	527.00	527.00	513.15	524.50	524.50	1.07%	123,213
May 22, 2026	528.00	528.10	515.05	518.95	518.95	-1.86%	138,826
May 21, 2026	525.05	537.35	525.05	528.80	528.80	2.03%	436,186
May 20, 2026	507.40	520.45	495.70	518.30	518.30	1.95%	298,969
May 19, 2026	506.90	513.20	504.20	508.40	508.40	0.39%	174,929
May 18, 2026	522.50	523.00	505.00	507.40	506.40	-4.06%	284,184
May 15, 2026	534.90	549.05	522.50	528.85	527.81	-2.19%	391,291
May 14, 2026	600.00	600.00	532.00	540.70	539.63	-1.33%	2,855,484
May 13, 2026	549.00	559.10	541.30	548.00	546.92	-0.02%	301,485
May 12, 2026	552.50	554.20	515.00	548.10	547.02	-2.11%	792,074
May 11, 2026	549.00	568.90	544.00	559.90	558.80	1.89%	715,474
May 8, 2026	511.00	574.90	511.00	549.50	548.42	8.68%	9,341,039
May 7, 2026	506.50	514.45	504.35	505.60	504.60	-0.16%	247,643
May 6, 2026	511.00	511.60	503.10	506.40	505.40	0.02%	134,523
May 5, 2026	494.90	516.20	492.60	506.30	505.30	2.82%	600,112
May 4, 2026	472.20	494.85	472.20	492.40	491.43	3.34%	350,170
Apr 30, 2026	476.00	481.95	470.95	476.50	475.56	-0.48%	67,917