Metro Retail Stores Group, Inc. (PSE:MRSGI)
Philippines · Delayed Price · Currency is PHP 1.080
+0.010 (0.93%)
At close: Aug 28, 2026
Metro Retail Stores Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 24, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | - | 417,000 |
| Jul 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 42,000 |
| Jul 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 4,000 |
| Jul 17, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 51,000 |
| Jul 16, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 42,000 |
| Jul 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,000 |
| Jul 14, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 101,000 |
| Jul 13, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 2,000 |
| Jul 10, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 28,000 |
| Jul 9, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 19,000 |
| Jul 8, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 211,000 |
| Jul 7, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 17,000 |
| Jul 6, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 5,439,000 |
| Jul 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,000 |
| Jul 2, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 143,000 |
| Jul 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 21,000 |
| Jun 30, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 57,000 |
| Jun 29, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 112,000 |
| Jun 26, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 29,000 |
| Jun 25, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 42,000 |
| Jun 24, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 124,000 |
| Jun 23, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 40,000 |
| Jun 22, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | - | 15,000 |
| Jun 19, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 407,000 |