Metro Retail Stores Group, Inc. (PSE:MRSGI)
Philippines · Delayed Price · Currency is PHP 1.120
0.00 (0.00%)
At close: May 5, 2026
Metro Retail Stores Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 32,000 |
| May 4, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | -0.88% | 92,000 |
| Apr 30, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | - | 20,000 |
| Apr 29, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 30,000 |
| Apr 28, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | - | 74,000 |
| Apr 27, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | - | 3,000 |
| Apr 24, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -0.88% | 51,000 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | - | 7,000 |
| Apr 22, 2026 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | -1.72% | 111,000 |
| Apr 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,000 |
| Apr 20, 2026 | 1.13 | 1.17 | 1.09 | 1.16 | 1.16 | 3.57% | 122,000 |
| Apr 17, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 99,000 |
| Apr 16, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 108,000 |
| Apr 15, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 662,000 |
| Apr 14, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 49,000 |
| Apr 13, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 155,000 |
| Apr 10, 2026 | 1.11 | 1.12 | 1.07 | 1.12 | 1.12 | - | 253,000 |
| Apr 8, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 49,000 |
| Apr 7, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -5.93% | 1,264,000 |
| Apr 6, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.12 | 0.85% | 832,000 |
| Apr 1, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.11 | 0.86% | 240,000 |
| Mar 31, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.10 | 0.87% | 228,000 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.09 | - | 57,000 |
| Mar 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | - | 38,000 |
| Mar 26, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.09 | - | 128,000 |
| Mar 25, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.09 | -0.86% | 37,000 |
| Mar 24, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.10 | - | 5,000 |
| Mar 23, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.10 | - | 121,000 |
| Mar 19, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.10 | 0.87% | 586,000 |
| Mar 18, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.09 | - | 17,000 |
| Mar 17, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.09 | -0.86% | 63,000 |
| Mar 16, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.10 | 0.87% | 50,000 |
| Mar 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | - | 2,000 |
| Mar 12, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.09 | - | 31,000 |
| Mar 11, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.09 | - | 106,000 |
| Mar 10, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.09 | - | 24,000 |
| Mar 9, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.09 | 0.88% | 66,000 |
| Mar 6, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.08 | -1.72% | 54,000 |
| Mar 5, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.10 | -0.85% | 43,000 |
| Mar 4, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.11 | -0.85% | 39,000 |
| Mar 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.12 | - | 10,000 |
| Mar 2, 2026 | 1.16 | 1.18 | 1.13 | 1.18 | 1.12 | 1.72% | 101,000 |
| Feb 27, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.10 | -1.69% | 257,000 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.12 | - | 6,000 |
| Feb 25, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.12 | 0.85% | 79,000 |
| Feb 24, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.11 | - | 100,000 |
| Feb 23, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.11 | - | 36,000 |
| Feb 20, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.11 | - | 15,000 |
| Feb 19, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.11 | - | 46,000 |
| Feb 18, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.11 | - | 32,000 |