Skip to main content
logo
Metro Retail Stores Group, Inc. (PSE:MRSGI)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.090
-0.010 (-0.91%)
At close: Jul 10, 2026

Metro Retail Stores Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20261.091.091.081.091.09-0.91%28,000
Jul 9, 20261.101.101.081.101.10-19,000
Jul 8, 20261.101.101.081.101.100.92%211,000
Jul 7, 20261.071.091.071.091.09-17,000
Jul 6, 20261.091.101.081.091.090.93%5,439,000
Jul 3, 20261.081.081.081.081.08-1,000
Jul 2, 20261.081.081.071.081.08-143,000
Jul 1, 20261.081.081.081.081.08-21,000
Jun 30, 20261.091.091.081.081.08-0.92%57,000
Jun 29, 20261.091.091.071.091.09-112,000
Jun 26, 20261.091.091.071.091.09-29,000
Jun 25, 20261.081.091.081.091.09-0.91%42,000
Jun 24, 20261.081.101.071.101.101.85%124,000
Jun 23, 20261.071.101.071.081.080.93%40,000
Jun 22, 20261.091.091.071.071.07-15,000
Jun 19, 20261.091.101.071.071.07-2.73%407,000
Jun 18, 20261.101.101.101.101.10-9,000
Jun 17, 20261.081.101.081.101.10-22,000
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