Metropolis Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	480.85	485.95	475.00	478.80	477.86	-0.43%	81,559
Apr 28, 2026	478.85	485.90	474.50	480.85	479.90	0.91%	65,048
Apr 27, 2026	467.10	480.00	463.00	476.50	475.56	2.01%	110,255
Apr 24, 2026	470.80	477.95	463.25	467.10	466.18	-1.08%	39,760
Apr 23, 2026	476.00	477.75	469.55	472.20	471.27	-0.93%	56,601
Apr 22, 2026	482.00	487.20	473.00	476.65	475.71	-1.58%	53,520
Apr 21, 2026	475.00	494.40	472.10	484.30	483.35	1.87%	169,237
Apr 20, 2026	471.70	477.50	464.00	475.40	474.46	0.78%	110,850
Apr 17, 2026	473.45	473.95	465.15	471.70	470.77	-0.12%	107,705
Apr 16, 2026	482.35	484.50	471.20	472.25	471.32	-1.11%	79,563
Apr 15, 2026	469.00	483.00	460.15	477.55	476.61	3.29%	236,420
Apr 13, 2026	452.10	471.80	452.10	462.35	461.44	-1.23%	142,192
Apr 10, 2026	458.90	471.80	455.70	468.10	467.18	2.45%	153,063
Apr 9, 2026	455.90	459.70	447.50	456.90	456.00	0.20%	80,436