Metro Retail Stores Group, Inc. (PSE:MRSGI)
Philippines · Delayed Price · Currency is PHP 1.160
0.00 (0.00%)
Last updated: Mar 24, 2026, 9:30 AM PST
Metro Retail Stores Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 37,000 |
| Mar 24, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 5,000 |
| Mar 23, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | - | 121,000 |
| Mar 19, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | 0.87% | 586,000 |
| Mar 18, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 17,000 |
| Mar 17, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 63,000 |
| Mar 16, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 50,000 |
| Mar 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,000 |
| Mar 12, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 31,000 |
| Mar 11, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 106,000 |
| Mar 10, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | - | 24,000 |
| Mar 9, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 66,000 |
| Mar 6, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 54,000 |
| Mar 5, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 43,000 |
| Mar 4, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 39,000 |
| Mar 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,000 |
| Mar 2, 2026 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 1.72% | 101,000 |
| Feb 27, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 257,000 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 6,000 |
| Feb 25, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 79,000 |
| Feb 24, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 100,000 |
| Feb 23, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 36,000 |
| Feb 20, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 15,000 |
| Feb 19, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 46,000 |
| Feb 18, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 32,000 |
| Feb 16, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 52,000 |
| Feb 13, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | - | 117,000 |
| Feb 12, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -0.85% | 295,000 |
| Feb 11, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 44,000 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 1.71% | 101,000 |
| Feb 9, 2026 | 1.17 | 1.17 | 1.08 | 1.17 | 1.17 | - | 1,185,000 |
| Feb 6, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 115,000 |
| Feb 5, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | - | 421,000 |
| Feb 4, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 501,000 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 1,000 |
| Feb 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 50,000 |
| Jan 30, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 27,000 |
| Jan 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3,000 |
| Jan 28, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 83,000 |
| Jan 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 1,000 |
| Jan 26, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 11,000 |
| Jan 23, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 2,354,000 |
| Jan 22, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 82,000 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 34,000 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,000 |
| Jan 19, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 48,000 |
| Jan 16, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | - | 165,000 |
| Jan 15, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | - | 88,000 |
| Jan 14, 2026 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -2.44% | 82,000 |
| Jan 13, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 82,000 |