Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	70.16	70.16	70.16	70.16	70.16	0.04%	12,706
Feb 4, 2026	69.77	70.13	69.77	70.13	70.13	2.71%	429
Feb 3, 2026	67.85	68.50	67.78	68.28	68.28	1.83%	440
Feb 2, 2026	67.05	67.05	67.05	67.05	67.05	-0.84%	180
Jan 29, 2026	67.83	67.83	67.62	67.62	67.62	-0.07%	296
Jan 28, 2026	68.73	68.73	67.67	67.67	67.67	-1.18%	1,107
Jan 27, 2026	67.83	68.66	67.25	68.48	68.48	-3.68%	1,421
Jan 26, 2026	72.34	72.34	70.78	71.10	71.10	-0.20%	854
Jan 21, 2026	71.24	71.24	71.24	71.24	71.24	0.13%	312
Jan 20, 2026	71.15	71.15	71.15	71.15	71.15	-0.11%	272
Jan 14, 2026	71.23	71.23	71.23	71.23	71.23	0.64%	7,798
Jan 13, 2026	72.16	72.16	70.78	70.78	70.78	-2.08%	286
Jan 12, 2026	72.28	72.28	72.28	72.28	72.28	-2.30%	222
Jan 9, 2026	73.98	73.98	73.98	73.98	73.98	4.27%	390
Jan 8, 2026	71.04	71.04	70.95	70.95	70.95	-1.05%	1,841
Jan 7, 2026	71.70	71.70	71.70	71.70	71.70	-0.55%	35,538
Dec 31, 2025	72.10	72.10	72.10	72.10	72.10	0.20%	110
Dec 29, 2025	71.72	72.03	71.72	71.96	71.96	0.70%	804
Dec 22, 2025	71.46	71.46	71.46	71.46	71.46	1.00%	1,363
Dec 19, 2025	71.14	71.14	70.75	70.75	70.75	-2.45%	3,101
Dec 18, 2025	72.50	72.53	72.50	72.53	72.53	1.10%	705
Dec 17, 2025	71.74	71.74	71.74	71.74	71.74	1.03%	10,335
Dec 10, 2025	71.01	71.01	71.01	71.01	71.01	-1.63%	100
Dec 9, 2025	72.19	72.19	72.19	72.19	72.19	0.33%	182
Dec 8, 2025	71.24	72.19	71.24	71.95	71.95	-0.30%	335
Dec 5, 2025	72.11	72.17	72.11	72.17	72.17	0.94%	249
Dec 4, 2025	71.18	71.55	71.18	71.50	71.50	-0.17%	13,264
Dec 2, 2025	71.70	71.70	71.62	71.62	71.62	0.20%	1,964
Nov 26, 2025	71.47	71.47	71.47	71.47	71.47	0.85%	10,596
Nov 25, 2025	70.93	70.93	70.85	70.87	70.87	1.85%	2,456
Nov 24, 2025	69.35	69.58	69.35	69.58	69.58	-2.27%	18,550
Nov 21, 2025	71.31	71.31	71.20	71.20	71.20	1.09%	1,098
Nov 19, 2025	70.10	70.68	70.10	70.43	70.43	0.49%	732
Nov 18, 2025	70.01	70.09	69.99	70.09	70.09	0.21%	1,066
Nov 14, 2025	69.17	70.06	69.00	69.94	69.94	0.25%	1,376
Nov 13, 2025	69.76	69.76	69.76	69.76	69.76	0.54%	991
Nov 12, 2025	68.65	69.39	68.65	69.39	69.39	3.32%	319
Nov 11, 2025	67.22	67.22	67.16	67.16	67.16	-0.21%	769
Nov 6, 2025	66.99	67.31	66.79	67.30	67.30	-0.49%	1,056
Nov 5, 2025	67.39	67.63	67.39	67.63	67.63	2.31%	431
Nov 4, 2025	66.10	66.10	66.10	66.10	66.10	-0.66%	181
Oct 29, 2025	66.57	66.58	66.11	66.54	66.54	-2.32%	668
Oct 28, 2025	67.69	68.12	67.69	68.12	68.12	0.32%	360
Oct 27, 2025	67.87	67.90	67.87	67.90	67.90	0.44%	479
Oct 23, 2025	67.63	67.63	67.57	67.60	67.60	-0.86%	988
Oct 20, 2025	68.18	68.19	68.16	68.19	67.92	-0.89%	4,554
Oct 17, 2025	68.70	68.80	68.70	68.80	68.53	2.09%	6,112
Oct 14, 2025	67.64	67.64	67.39	67.39	67.13	0.91%	565
Oct 3, 2025	66.78	66.78	66.78	66.78	66.52	-0.21%	213
Oct 2, 2025	67.02	67.02	66.92	66.92	66.66	-0.30%	263