Metro Retail Stores Group, Inc. (PSE:MRSGI)
Philippines · Delayed Price · Currency is PHP 1.140
0.00 (0.00%)
At close: Nov 19, 2025
Metro Retail Stores Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 19, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 24,000 |
| Nov 18, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 14,000 |
| Nov 17, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | - | 56,000 |
| Nov 14, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 32,000 |
| Nov 13, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 22,000 |
| Nov 12, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 2,000 |
| Nov 11, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 124,000 |
| Nov 10, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | -0.88% | 158,000 |
| Nov 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 9,000 |
| Nov 6, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | - | 127,000 |
| Nov 5, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 128,000 |
| Nov 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 10,000 |
| Nov 3, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 163,000 |
| Oct 30, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 185,000 |
| Oct 29, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 26,000 |
| Oct 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 13,000 |
| Oct 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 16,000 |
| Oct 24, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 11,000 |
| Oct 23, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | - | 161,000 |
| Oct 22, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | - | 166,000 |
| Oct 21, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 33,000 |
| Oct 20, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 42,000 |
| Oct 17, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 120,000 |
| Oct 16, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 169,000 |
| Oct 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 20,000 |
| Oct 14, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 12,000 |
| Oct 13, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 16,000 |
| Oct 10, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 83,000 |
| Oct 9, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 23,000 |
| Oct 8, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 162,000 |
| Oct 7, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 181,000 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 46,000 |
| Oct 3, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 24,000 |
| Oct 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 13,000 |
| Oct 1, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 22,000 |
| Sep 30, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 27,000 |
| Sep 29, 2025 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 54,000 |
| Sep 26, 2025 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | - | 78,000 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 17,000 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 24,000 |
| Sep 23, 2025 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | -0.84% | 77,000 |
| Sep 22, 2025 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 31,000 |
| 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 |