Metropolis Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	579.00	586.00	548.50	575.00	575.00	1.11%	1,082,075
Nov 3, 2026	563.00	572.25	549.00	568.70	568.70	1.57%	265,732
Nov 2, 2026	548.35	564.45	546.35	559.90	559.90	2.61%	162,721
Oct 30, 2026	551.20	556.70	541.15	545.65	545.65	-1.48%	49,775
Oct 29, 2026	549.50	558.00	543.05	553.85	553.85	0.48%	60,888
Oct 28, 2026	552.00	563.40	545.20	551.20	551.20	0.13%	206,976
Oct 27, 2026	528.25	553.00	528.20	550.50	550.50	3.87%	157,320
Oct 26, 2026	515.55	534.95	515.55	530.00	530.00	1.35%	76,330
Oct 23, 2026	524.00	528.70	512.95	522.95	522.95	-1.44%	310,247
Oct 22, 2026	526.45	535.95	511.60	530.60	530.60	-0.56%	302,320
Oct 21, 2026	519.10	538.70	511.90	533.60	533.60	2.79%	275,250
Oct 19, 2026	533.40	534.45	512.60	519.10	519.10	-2.12%	142,673
Oct 16, 2026	529.35	549.90	518.05	530.35	530.35	1.41%	174,773
Oct 15, 2026	526.90	548.95	517.00	523.00	523.00	-0.46%	248,408
Oct 14, 2026	531.00	533.25	519.40	525.40	525.40	-1.75%	369,683
Oct 13, 2026	538.00	543.15	530.30	534.75	534.75	-0.71%	286,773
Oct 12, 2026	534.90	546.00	534.30	538.55	538.55	1.76%	133,639
Oct 9, 2026	525.85	532.50	516.00	529.25	529.25	0.65%	108,778
Oct 8, 2026	544.70	545.90	521.10	525.85	525.85	-2.88%	157,417
Oct 7, 2026	550.00	550.00	539.15	541.45	541.45	-2.03%	119,688
Oct 6, 2026	565.35	565.35	537.60	552.65	552.65	-0.17%	367,729
Oct 5, 2026	534.85	559.50	532.00	553.60	553.60	2.92%	264,357
Oct 1, 2026	537.95	549.00	526.30	537.90	537.90	-0.70%	446,423
Sep 30, 2026	560.00	561.25	536.65	541.70	541.70	-3.66%	572,003
Sep 29, 2026	572.85	580.85	560.20	562.30	562.30	-1.75%	249,077
Sep 28, 2026	580.25	582.60	567.45	572.30	572.30	-1.77%	94,505
Sep 25, 2026	584.95	589.95	572.10	582.60	582.60	-0.06%	130,509
Sep 24, 2026	583.95	589.90	578.45	582.95	582.95	-0.44%	143,495
Sep 23, 2026	591.30	595.45	581.00	585.50	585.50	-1.16%	218,722
Sep 22, 2026	593.50	599.00	590.35	592.40	592.40	-0.17%	107,949
Sep 21, 2026	602.40	607.85	591.00	593.40	593.40	-0.68%	185,451
Sep 18, 2026	589.90	602.05	582.00	597.45	597.45	1.90%	223,299
Sep 17, 2026	580.55	590.10	577.55	586.30	586.30	0.94%	129,759
Sep 16, 2026	571.00	585.00	557.80	580.85	580.85	1.46%	368,661
Sep 15, 2026	586.00	591.50	569.85	572.50	572.50	-2.22%	118,075
Sep 11, 2026	598.10	598.10	583.00	585.50	585.50	-1.70%	121,416
Sep 10, 2026	605.15	607.50	590.60	595.65	595.65	-1.07%	291,883
Sep 9, 2026	582.20	605.00	580.70	602.10	602.10	3.42%	472,099
Sep 8, 2026	578.00	588.75	577.30	582.20	582.20	0.77%	280,010
Sep 7, 2026	588.70	588.70	574.40	577.75	577.75	-1.86%	174,730
Sep 4, 2026	593.40	593.40	584.90	588.70	588.70	-0.54%	239,323
Sep 3, 2026	586.00	593.00	581.00	591.90	591.90	1.67%	123,255
Sep 2, 2026	584.00	593.00	579.05	582.20	582.20	-0.01%	135,132
Sep 1, 2026	582.00	586.00	571.20	582.25	582.25	-0.02%	376,476
Aug 31, 2026	589.00	591.95	568.00	582.35	582.35	-1.04%	415,667
Aug 28, 2026	583.15	602.00	581.25	588.45	588.45	2.00%	687,298
Aug 27, 2026	573.15	579.00	568.05	576.90	576.90	1.16%	297,439
Aug 26, 2026	567.00	572.20	567.00	570.30	570.30	0.64%	176,364
Aug 25, 2026	566.95	569.00	563.00	566.70	566.70	0.59%	150,521
Aug 24, 2026	559.95	568.35	553.30	563.35	563.35	1.15%	177,591