Metro Retail Stores Group, Inc. (PSE:MRSGI)
Philippines · Delayed Price · Currency is PHP 1.180
-0.010 (-0.84%)
At close: Sep 19, 2025
Metro Retail Stores Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 31,000 |
| Sep 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 9,000 |
| Sep 17, 2025 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 16,000 |
| Sep 16, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 27,000 |
| Sep 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5,000 |
| Sep 12, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 205,000 |
| Sep 11, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 36,000 |
| Sep 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 7,000 |
| Sep 9, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 16,000 |
| Sep 8, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 14,000 |
| Sep 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 7,000 |
| Sep 4, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 407,000 |
| Sep 3, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 26,000 |
| Sep 2, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 76,000 |
| Sep 1, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | - | 114,000 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 51,000 |
| Aug 28, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 129,000 |
| Aug 27, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 73,000 |
| Aug 26, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 167,000 |
| Aug 22, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 274,000 |
| Aug 20, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 34,000 |
| Aug 19, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 27,000 |
| Aug 18, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 15,000 |
| Aug 15, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 4,904,000 |
| Aug 14, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 129,000 |
| Aug 13, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | - | 8,000 |
| Aug 12, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 51,000 |
| Aug 11, 2025 | 1.14 | 1.17 | 1.11 | 1.16 | 1.16 | 1.75% | 941,000 |
| Aug 8, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 133,000 |
| Aug 7, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 51,000 |
| Aug 6, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 118,000 |
| Aug 5, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 49,000 |
| Aug 4, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 13,000 |
| Aug 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 31, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 97,000 |
| Jul 30, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 76,000 |
| Jul 29, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 62,000 |
| Jul 28, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 53,000 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 15,000 |
| Jul 24, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | - | 273,000 |
| Jul 23, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 101,000 |
| Jul 22, 2025 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 17,000 |
| Jul 21, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 62,000 |
| Jul 18, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 9,000 |
| Jul 17, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 73,000 |
| Jul 16, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 206,000 |
| Jul 15, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 125,000 |
| Jul 14, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 279,000 |
| Jul 11, 2025 | 1.16 | 1.19 | 1.12 | 1.17 | 1.17 | -1.68% | 925,000 |
| Jul 10, 2025 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | -1.65% | 108,000 |