Metro Inc. (MTRAF)
OTCMKTS · Delayed Price · Currency is USD
71.51
+0.10 (0.14%)
Aug 29, 2025, 3:33 PM EDT
Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 71.40 | 71.51 | 71.40 | 71.51 | 71.51 | 0.14% | 100,706 |
| Aug 28, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - | 30,118 |
| Aug 27, 2025 | 71.04 | 71.41 | 71.04 | 71.41 | 71.41 | -0.43% | 84,557 |
| Aug 26, 2025 | 71.78 | 71.78 | 71.71 | 71.71 | 71.71 | -0.95% | 57,930 |
| Aug 25, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | 2,950 |
| Aug 22, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -1.54% | 15,520 |
| Aug 21, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 1.25% | 11,407 |
| Aug 20, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - | 12,867 |
| Aug 19, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - | 68,815 |
| Aug 18, 2025 | 72.64 | 72.64 | 72.62 | 72.62 | 72.62 | 1.01% | 43,344 |
| Aug 15, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 1.12% | 4,178 |
| Aug 14, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -0.77% | 38,728 |
| Aug 13, 2025 | 73.26 | 73.26 | 71.65 | 71.65 | 71.65 | -7.86% | 90,270 |
| Aug 12, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - | 15,335 |
| Aug 11, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - | 13,220 |
| Aug 8, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - | 32,621 |
| Aug 7, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - | 17,011 |
| Aug 6, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 1.62% | 3,445 |
| Aug 5, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - | 2,589 |
| Aug 4, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - | 29 |
| 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 |