Metro Inc. (MTRAF)
OTCMKTS
· Delayed Price · Currency is USD
77.84
+1.76 (2.31%)
Jul 3, 2025, 4:58 PM EDT
Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - | 11,205 |
| May 19, 2025 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - | 24 |
| May 16, 2025 | 73.69 | 74.07 | 73.67 | 74.07 | 74.07 | 2.13% | 28,075 |
| May 15, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - | 28,943 |
| May 14, 2025 | 72.50 | 72.52 | 72.43 | 72.52 | 72.52 | -5.08% | 3,367 |
| May 13, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | 20,256 |
| May 12, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | 16,027 |
| May 9, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | 16,006 |
| May 8, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.01% | 14,583 |
| May 7, 2025 | 77.11 | 77.18 | 77.11 | 77.18 | 77.18 | 0.10% | 30,407 |
| May 6, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 76.83 | 1.57% | 6,250 |
| May 5, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.65 | - | 12,010 |
| May 2, 2025 | 75.92 | 75.92 | 75.91 | 75.91 | 75.65 | -1.04% | 18,842 |
| May 1, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.44 | - | 19,305 |
| Apr 30, 2025 | 76.33 | 76.71 | 76.33 | 76.71 | 76.44 | 3.04% | 72,880 |
| Apr 29, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.19 | - | 35,296 |
| Apr 28, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.19 | - | 24,715 |
| Apr 25, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.19 | 1.17% | 23,603 |
| Apr 24, 2025 | 73.63 | 73.63 | 73.59 | 73.59 | 73.34 | -1.41% | 72,433 |
| Apr 23, 2025 | 75.79 | 75.79 | 74.64 | 74.64 | 74.38 | -1.44% | 7,896 |