Metro Inc. (MTRAF)
OTCMKTS · Delayed Price · Currency is USD
76.36
-0.05 (-0.07%)
Aug 1, 2025, 3:28 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - | 10,267 |
| Jul 31, 2025 | 76.22 | 76.56 | 76.22 | 76.52 | 76.52 | -0.22% | 6,825 |
| Jul 30, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | -0.65% | 5,637 |
| Jul 29, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - | 6,163 |
| Jul 28, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - | 10,735 |
| Jul 25, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 1.35% | 19,992 |
| Jul 24, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - | 3,197 |
| Jul 23, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -1.26% | 15,326 |
| Jul 22, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - | 27,060 |
| Jul 21, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 1.14% | 5,524 |
| Jul 18, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - | 3,815 |
| Jul 17, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - | 9,232 |
| Jul 16, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -1.00% | 2,266 |
| Jul 15, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.50% | 4,827 |
| Jul 14, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - | 13,292 |
| Jul 11, 2025 | 76.98 | 76.98 | 76.65 | 76.65 | 76.65 | -0.83% | 9,626 |
| Jul 10, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - | 2,627 |
| Jul 9, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - | 14,510 |
| Jul 8, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | -0.71% | 7,868 |
| Jul 7, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - | 23,976 |
| Jul 3, 2025 | 77.02 | 77.84 | 77.02 | 77.84 | 77.84 | 2.31% | 36,595 |
| Jul 2, 2025 | 76.02 | 76.27 | 75.60 | 76.08 | 76.08 | -1.27% | 42,265 |
| Jul 1, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - | 45 |
| Jun 30, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - | 31,807 |
| Jun 27, 2025 | 77.09 | 77.20 | 77.06 | 77.06 | 77.06 | -0.91% | 50,353 |
| Jun 26, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | 30,675 |
| Jun 25, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | 17,252 |
| Jun 24, 2025 | 76.41 | 78.04 | 76.41 | 77.77 | 77.77 | 1.82% | 2,850 |
| Jun 23, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -0.90% | 116 |
| Jun 20, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - | 89,817 |
| Jun 18, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - | 1,789 |
| Jun 17, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - | 23,231 |
| Jun 16, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - | 6,070 |
| Jun 13, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - | 6,564 |
| Jun 12, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -0.45% | 10,870 |
| Jun 11, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - | 11,373 |
| Jun 10, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - | 22,153 |
| Jun 9, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - | 7,419 |
| Jun 6, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - | 6,118 |
| Jun 5, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | -0.98% | 3,182 |
| Jun 4, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - | 131 |
| Jun 3, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.30% | 42,651 |
| Jun 2, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - | 66,618 |
| May 30, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.21% | 71,405 |
| May 29, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - | 8,173 |
| May 28, 2025 | 77.68 | 77.80 | 77.49 | 77.80 | 77.80 | -1.18% | 20,675 |
| May 27, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 2.34% | 53,008 |
| May 23, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 1.68% | 7,492 |
| May 22, 2025 | 75.64 | 75.66 | 75.64 | 75.66 | 75.66 | -0.34% | 20,916 |
| May 21, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 2.50% | 20,549 |