Metro Retail Stores Group, Inc. (PSE:MRSGI)
Philippines · Delayed Price · Currency is PHP 1.050
-0.010 (-0.94%)
At close: Oct 7, 2026
Metro Retail Stores Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 22,000 |
| Oct 6, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | - | 91,000 |
| Oct 5, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 23,000 |
| Oct 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10,000 |
| Oct 1, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | - | 349,000 |
| Sep 30, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | -0.93% | 151,000 |
| Sep 29, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 24,000 |
| Sep 28, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 0.95% | 13,000 |
| Sep 25, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 120,000 |
| Sep 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 3,000 |
| Sep 23, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 9,000 |
| Sep 22, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 7,000 |
| Sep 21, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 11,000 |
| Sep 18, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 10,000 |
| Sep 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 55,000 |
| Sep 16, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 70,000 |
| Sep 15, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 26,000 |
| Sep 14, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | - | 8,000 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 50,000 |
| Sep 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,000 |
| Sep 9, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 13,000 |
| Sep 8, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 75,000 |
| Sep 7, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 2.83% | 7,000 |
| Sep 4, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 133,000 |
| Sep 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 24,000 |
| Sep 2, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | -0.92% | 70,000 |
| Sep 1, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 314,000 |
| Aug 28, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 23,000 |
| Aug 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 16,000 |
| Aug 26, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 76,000 |
| Aug 25, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 91,000 |
| Aug 24, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 35,000 |
| Aug 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 7,000 |
| Aug 19, 2026 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | - | 211,000 |
| Aug 18, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 267,000 |
| Aug 17, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 110,000 |
| Aug 14, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 54,000 |
| Aug 13, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -0.93% | 58,000 |
| Aug 12, 2026 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 38,000 |
| Aug 11, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 220,000 |
| Aug 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 11,000 |
| Aug 7, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | - | 207,000 |
| Aug 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1,000 |
| Aug 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 6,000 |
| Aug 4, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 36,000 |
| Aug 3, 2026 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 6,000 |
| Jul 31, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 35,000 |
| Jul 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 29, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 20,000 |
| Jul 28, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 175,000 |