Metro Performance Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.82	0.82	0.82	0.82	0.82	1.86%	14,610
Sep 8, 2026	0.82	0.82	0.81	0.81	0.81	-1.83%	28
Sep 7, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	6,571
Sep 4, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	518
Sep 3, 2026	0.85	0.85	0.85	0.85	0.85	-	675
Sep 2, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	296
Sep 1, 2026	0.88	0.88	0.88	0.88	0.88	1.73%	78
Aug 31, 2026	0.87	0.87	0.85	0.87	0.87	-	1,650
Aug 28, 2026	0.87	0.87	0.87	0.87	0.87	1.76%	22
Aug 27, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	32,271
Aug 26, 2026	0.88	0.88	0.88	0.88	0.88	-0.56%	5
Aug 25, 2026	0.89	0.89	0.87	0.89	0.89	-0.56%	1,172
Aug 24, 2026	0.90	0.90	0.89	0.89	0.89	-2.73%	558
Aug 21, 2026	0.95	0.96	0.92	0.92	0.92	-1.08%	6,326
Aug 20, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	11
Aug 19, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	273
Aug 18, 2026	0.91	0.91	0.91	0.91	0.91	-	250
Aug 17, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	332
Aug 14, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	301
Aug 12, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	31
Aug 11, 2026	0.88	0.89	0.88	0.89	0.89	1.71%	2,835
Aug 10, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	1,369
Aug 7, 2026	0.89	0.89	0.87	0.87	0.87	1.16%	3,835
Aug 6, 2026	0.91	0.91	0.85	0.86	0.86	-8.02%	21,815
Aug 5, 2026	0.94	0.94	0.94	0.94	0.94	-	1,450
Aug 4, 2026	0.94	0.95	0.94	0.94	0.94	0.54%	3,458
Aug 3, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	4,740
Jul 31, 2026	0.99	0.99	0.92	0.92	0.92	-7.07%	16,966
Jul 30, 2026	0.99	0.99	0.99	0.99	0.99	-0.50%	473
Jul 29, 2026	1.00	1.00	1.00	1.00	1.00	-	85
Jul 28, 2026	1.00	1.00	1.00	1.00	1.00	-0.50%	255
Jul 27, 2026	1.05	1.05	1.00	1.00	1.00	-6.98%	15,066
Jul 24, 2026	1.08	1.08	1.08	1.08	1.08	-1.83%	4
Jul 22, 2026	1.10	1.10	1.10	1.10	1.10	-0.45%	17
Jul 21, 2026	1.10	1.10	1.10	1.10	1.10	-	112
Jul 20, 2026	1.10	1.10	1.10	1.10	1.10	-	46
Jul 17, 2026	1.10	1.10	1.09	1.10	1.10	-	3,712
Jul 15, 2026	1.10	1.10	1.10	1.10	1.10	-8.33%	629
Jul 14, 2026	1.25	1.25	1.20	1.20	1.20	-5.14%	3,293
Jul 13, 2026	1.27	1.27	1.27	1.27	1.27	-0.39%	20
Jul 9, 2026	1.27	1.27	1.27	1.27	1.27	-1.93%	14
Jul 8, 2026	1.30	1.30	1.30	1.30	1.30	-1.15%	2,012
Jul 7, 2026	1.31	1.31	1.31	1.31	1.31	-1.13%	1,051
Jul 6, 2026	1.33	1.33	1.31	1.33	1.33	-	1,027
Jul 3, 2026	1.33	1.33	1.33	1.33	1.33	-0.38%	121
Jul 2, 2026	1.33	1.33	1.33	1.33	1.33	0.38%	2,513
Jul 1, 2026	1.33	1.33	1.33	1.33	1.33	-0.38%	4,449
Jun 30, 2026	1.33	1.33	1.33	1.33	1.33	-	7,205
Jun 29, 2026	1.33	1.33	1.33	1.33	1.33	-	48
Jun 26, 2026	1.33	1.33	1.33	1.33	1.33	0.38%	257