Skip to main content
logo
Metro Retail Stores Group, Inc. (PSE:MRSGI)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.080
-0.020 (-1.82%)
Last updated: Jun 17, 2026, 10:00 AM PST

Metro Retail Stores Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20261.081.101.081.101.10-31,000
Jun 15, 20261.091.101.051.101.10-532,000
Jun 11, 20261.081.101.081.101.101.85%11,000
Jun 10, 20261.101.101.081.081.08-1.82%16,000
Jun 9, 20261.111.111.101.101.101.85%54,000
Jun 8, 20261.101.101.081.081.08-1.82%33,000
Jun 5, 20261.101.101.081.101.10-80,000
Jun 4, 20261.101.101.101.101.10-17,000
Jun 3, 20261.101.101.081.101.10-81,000
Jun 2, 20261.101.101.101.101.10-9,000
Jun 1, 20261.101.101.081.101.10-20,000
May 29, 20261.101.101.081.101.10-331,000
May 28, 20261.111.111.091.101.10-16,000
May 26, 20261.101.101.101.101.10-0.90%10,000
May 25, 20261.091.111.091.111.111.83%27,000
May 22, 20261.111.111.091.091.09-1.80%51,000
May 21, 20261.111.111.111.111.11-49,000
May 20, 20261.111.111.091.111.11-12,000
May 19, 20261.091.121.091.111.11-0.89%214,000
May 18, 20261.121.121.091.121.12-68,000
May 15, 20261.131.131.101.121.12-0.88%15,000
May 14, 20261.131.131.111.131.13-47,000
May 13, 20261.101.131.101.131.13-19,000
May 12, 20261.111.131.081.131.13-336,000
May 11, 20261.131.131.121.131.13-23,000
May 8, 20261.131.131.131.131.13-43,000
May 7, 20261.111.141.111.131.130.89%44,000
May 6, 20261.121.131.101.121.12-38,000
May 5, 20261.101.121.101.121.12-32,000
May 4, 20261.101.121.091.121.12-0.88%92,000
Apr 30, 20261.101.131.091.131.13-20,000
Apr 29, 20261.111.131.111.131.13-30,000
Apr 28, 20261.101.131.101.131.13-74,000
Apr 27, 20261.101.131.101.131.13-3,000
Apr 24, 20261.131.131.101.131.13-0.88%51,000
Apr 23, 20261.141.141.101.141.14-7,000
Apr 22, 20261.111.141.091.141.14-1.72%111,000
Apr 21, 20261.161.161.161.161.16-1,000
Apr 20, 20261.131.171.091.161.163.57%122,000
Apr 17, 20261.111.121.111.121.12-99,000
Apr 16, 20261.111.121.111.121.12-108,000
Apr 15, 20261.121.121.111.121.120.90%662,000
Apr 14, 20261.111.121.091.111.11-49,000
Apr 13, 20261.111.121.091.111.11-0.89%155,000
Apr 10, 20261.111.121.071.121.12-253,000
Apr 8, 20261.111.121.111.121.120.90%49,000
Apr 7, 20261.141.141.091.111.11-0.89%1,264,000
Apr 6, 20261.171.181.171.181.120.85%832,000
Apr 1, 20261.161.171.161.171.110.86%240,000
Mar 31, 20261.151.161.151.161.100.87%228,000