Metro Inc. (MTRAF)
OTCMKTS
· Delayed Price · Currency is USD
73.59
-0.04 (-0.05%)
Apr 24, 2025, 4:00 PM EDT
Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 1.17% | 23,603 |
| Apr 24, 2025 | 73.63 | 73.63 | 73.59 | 73.59 | 73.59 | -1.41% | 72,433 |
| Apr 23, 2025 | 75.79 | 75.79 | 74.64 | 74.64 | 74.64 | -1.44% | 7,896 |
| Apr 22, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 2.63% | 32,506 |
| Apr 21, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - | 23,816 |
| Apr 17, 2025 | 73.30 | 73.79 | 73.30 | 73.79 | 73.79 | 1.84% | 25,454 |
| Apr 16, 2025 | 71.69 | 72.46 | 71.69 | 72.46 | 72.46 | 0.37% | 5,107 |
| Apr 15, 2025 | 71.80 | 72.19 | 71.58 | 72.19 | 72.19 | -0.21% | 8,334 |
| Apr 14, 2025 | 72.56 | 72.56 | 72.34 | 72.34 | 72.34 | 4.36% | 46,536 |
| Apr 11, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - | 46,901 |
| Apr 10, 2025 | 69.03 | 69.32 | 69.03 | 69.32 | 69.32 | -0.37% | 100,588 |
| Apr 9, 2025 | 69.08 | 70.00 | 69.08 | 69.58 | 69.58 | 2.75% | 66,285 |
| Apr 8, 2025 | 69.87 | 69.87 | 67.72 | 67.72 | 67.72 | -0.82% | 9,900 |
| Apr 7, 2025 | 68.84 | 69.50 | 68.28 | 68.28 | 68.28 | -3.50% | 58,117 |
| Apr 4, 2025 | 71.43 | 72.01 | 70.76 | 70.76 | 70.76 | -1.93% | 10,831 |
| Apr 3, 2025 | 73.30 | 73.30 | 72.12 | 72.15 | 72.15 | 2.01% | 18,774 |
| Apr 2, 2025 | 70.17 | 70.77 | 69.92 | 70.73 | 70.73 | 0.40% | 9,823 |
| Apr 1, 2025 | 69.98 | 70.45 | 69.73 | 70.45 | 70.45 | 2.00% | 9,483 |
| Mar 31, 2025 | 69.28 | 69.36 | 69.07 | 69.07 | 69.07 | 0.91% | 9,415 |
| Mar 28, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 1.11% | 4,040 |
| Mar 27, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - | 7,352 |
| Mar 26, 2025 | 68.11 | 68.11 | 67.61 | 67.70 | 67.70 | 2.53% | 15,070 |
| Mar 25, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - | 9,425 |
| Mar 24, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - | 32,717 |
| Mar 21, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.65% | 15,406 |
| Mar 20, 2025 | 66.42 | 66.46 | 66.42 | 66.46 | 66.46 | 1.58% | 14,195 |
| Mar 19, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 0.30% | 20,024 |
| Mar 18, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 0.69% | 7,448 |
| Mar 17, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - | 16,392 |
| Mar 14, 2025 | 64.87 | 64.87 | 64.78 | 64.78 | 64.78 | 0.45% | 11,396 |
| Mar 13, 2025 | 64.50 | 64.50 | 64.49 | 64.49 | 64.49 | -0.66% | 38,677 |
| Mar 12, 2025 | 65.11 | 65.12 | 64.92 | 64.92 | 64.92 | 0.98% | 56,698 |
| Mar 11, 2025 | 65.61 | 65.61 | 63.64 | 64.29 | 64.29 | -4.06% | 43,979 |
| Mar 10, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - | 13,649 |
| Mar 7, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 0.33% | 4,586 |
| Mar 6, 2025 | 66.51 | 66.79 | 66.48 | 66.79 | 66.79 | 0.63% | 8,183 |
| Mar 5, 2025 | 66.09 | 66.49 | 66.09 | 66.37 | 66.37 | 0.74% | 8,084 |
| Mar 4, 2025 | 66.09 | 66.22 | 65.87 | 65.88 | 65.88 | -0.29% | 55,468 |
| Mar 3, 2025 | 66.03 | 66.10 | 65.95 | 66.07 | 66.07 | -0.30% | 32,647 |
| Feb 28, 2025 | 65.56 | 66.27 | 65.56 | 66.27 | 66.27 | 0.69% | 92,935 |
| Feb 27, 2025 | 66.13 | 66.13 | 65.82 | 65.82 | 65.82 | -1.59% | 32,988 |
| Feb 26, 2025 | 67.31 | 67.31 | 66.88 | 66.88 | 66.88 | -0.70% | 16,146 |
| Feb 25, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.34% | 60,302 |
| Feb 24, 2025 | 66.72 | 67.12 | 66.72 | 67.12 | 67.12 | 2.58% | 21,897 |
| Feb 21, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - | 14,186 |
| Feb 20, 2025 | 65.42 | 65.43 | 65.42 | 65.43 | 65.43 | -1.04% | 65,759 |
| Feb 19, 2025 | 64.95 | 66.12 | 64.95 | 66.12 | 66.12 | 2.10% | 75,227 |
| Feb 18, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.06% | 80,370 |
| Feb 14, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - | 3,412 |
| Feb 13, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | -0.37% | 15,029 |