Skip to main content
logo
Metro Retail Stores Group, Inc. (PSE:MRSGI)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.070
0.00 (0.00%)
At close: Aug 7, 2026

Metro Retail Stores Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20261.041.071.041.071.07-207,000
Aug 6, 20261.071.071.071.071.07-1,000
Aug 5, 20261.071.071.071.071.07-6,000
Aug 4, 20261.061.071.061.071.07-36,000
Aug 3, 20261.071.071.041.071.070.94%6,000
Jul 31, 20261.051.061.051.061.06-35,000
Jul 30, 20261.061.061.061.061.06--
Jul 29, 20261.041.061.041.061.060.95%20,000
Jul 28, 20261.051.071.051.051.05-1.87%175,000
Jul 27, 20261.071.071.071.071.07--
Jul 24, 20261.061.071.051.071.07-417,000
Jul 23, 20261.071.071.071.071.07-1.83%42,000
Jul 22, 20261.091.091.091.091.09--
Jul 21, 20261.091.091.091.091.09--
Jul 20, 20261.091.091.091.091.09-4,000
Jul 17, 20261.071.091.071.091.091.87%51,000
Jul 16, 20261.081.091.071.071.07-1.83%42,000
Jul 15, 20261.091.091.091.091.09-1,000
Jul 14, 20261.071.091.071.091.09-101,000
Jul 13, 20261.071.091.071.091.09-2,000
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