Metro AG (MTTWF)
OTCMKTS · Delayed Price · Currency is USD
6.18
+0.08 (1.31%)
At close: Sep 10, 2025
Metro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.31% | 100 |
| Aug 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 10.91% | 800 |
| Aug 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -9.84% | 444 |
| Apr 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 11.93% | 1,138 |
| Mar 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 9.00% | 10,000 |
| Mar 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10,000 |
| Feb 5, 2025 | 5.00 | 7.45 | 4.99 | 5.00 | 5.00 | 7.76% | 4,503 |
| Jan 2, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -12.78% | 300 |
| Oct 4, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.38% | 545 |
| Oct 3, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 800 |
| Aug 15, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,500 |
| Aug 12, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 100 |
| Jul 1, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.21% | 500 |
| May 16, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -17.38% | 1,000 |
| Nov 2, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -16.43% | 634 |
| May 22, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -24.15% | 200 |
| Feb 8, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -3.64% | 5,782 |
| Jan 3, 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -9.19% | 76,184 |
| Dec 14, 2021 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -6.87% | 2,736 |
| Nov 2, 2021 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.54% | 518 |
| Oct 18, 2021 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.16% | 483 |
| Sep 3, 2021 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 5.67% | 417 |
| Jul 13, 2021 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.56% | 500 |
| May 17, 2021 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 38.00% | 2,000 |
| Apr 28, 2021 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -21.85% | 500 |
| Mar 9, 2021 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 5.65% | 136 |
| Feb 26, 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.37% | 100 |
| Feb 25, 2021 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -6.23% | 788 |
| Feb 10, 2021 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.58% | 743 |
| Jan 5, 2021 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.01% | 200 |
| Jan 4, 2021 | 11.66 | 11.66 | 11.63 | 11.63 | 11.63 | 11.86% | 1,250 |
| Dec 21, 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.97% | 149 |
| Dec 18, 2020 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 4.20% | 1,184 |
| Dec 16, 2020 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 5.96% | 11,372 |
| Dec 15, 2020 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 6.24% | 999 |
| Dec 10, 2020 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -2.52% | 10,534 |
| Dec 7, 2020 | 9.40 | 9.40 | 9.28 | 9.28 | 9.28 | 1.07% | 1,320 |
| Dec 2, 2020 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -3.02% | 634 |
| Nov 20, 2020 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -4.48% | 2,163 |
| Nov 10, 2020 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.88% | 100 |
| Nov 4, 2020 | 9.91 | 10.10 | 9.91 | 10.10 | 10.10 | 0.91% | 2,057 |
| Oct 14, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.09% | 30,000 |
| Oct 9, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.06% | 600 |
| Oct 6, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.53% | 928 |
| Oct 2, 2020 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.81% | 60,000 |
| Sep 23, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.87% | 999 |
| Sep 21, 2020 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.02% | 1,940 |
| Jul 29, 2020 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -7.12% | 1,667 |
| Jul 22, 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 10.39 | 12.45% | 994 |