Metro Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	83,400
Oct 30, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	29,400
Oct 29, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	47,700
Oct 28, 2025	0.57	0.58	0.56	0.56	0.56	-2.63%	258,300
Oct 27, 2025	0.55	0.58	0.55	0.57	0.57	4.59%	182,700
Oct 24, 2025	0.53	0.55	0.53	0.55	0.55	3.81%	205,800
Oct 23, 2025	0.53	0.53	0.53	0.53	0.53	-	8,500
Oct 22, 2025	0.53	0.53	0.53	0.53	0.53	-	35,200
Oct 21, 2025	0.53	0.53	0.52	0.53	0.53	0.96%	49,300
Oct 17, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	36,500
Oct 16, 2025	0.52	0.53	0.52	0.53	0.53	-	34,300
Oct 15, 2025	0.53	0.53	0.53	0.53	0.53	0.96%	31,500
Oct 14, 2025	0.52	0.53	0.52	0.52	0.52	-1.89%	92,000
Oct 13, 2025	0.53	0.55	0.53	0.53	0.53	-1.85%	81,100
Oct 10, 2025	0.55	0.55	0.54	0.54	0.54	-2.70%	159,700
Oct 9, 2025	0.56	0.57	0.55	0.56	0.56	-0.89%	75,100
Oct 8, 2025	0.55	0.57	0.55	0.56	0.56	2.75%	404,500
Oct 7, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	122,700
Oct 6, 2025	0.54	0.55	0.54	0.54	0.54	-	119,800
Oct 3, 2025	0.54	0.56	0.54	0.54	0.54	-	54,100
Oct 2, 2025	0.53	0.55	0.53	0.54	0.54	2.86%	202,800
Oct 1, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	162,700
Sep 30, 2025	0.52	0.52	0.52	0.52	0.52	-	38,300
Sep 29, 2025	0.52	0.53	0.51	0.52	0.52	0.97%	180,100
Sep 26, 2025	0.53	0.53	0.52	0.52	0.52	-2.83%	178,600
Sep 25, 2025	0.53	0.54	0.53	0.53	0.53	-1.85%	138,700
Sep 24, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	122,800
Sep 23, 2025	0.56	0.56	0.53	0.53	0.53	-5.36%	455,600
Sep 22, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	320,600
Sep 19, 2025	0.57	0.60	0.57	0.57	0.57	7.55%	1,271,800
Sep 18, 2025	0.54	0.54	0.52	0.53	0.53	-0.93%	349,500
Sep 17, 2025	0.54	0.54	0.53	0.54	0.54	0.94%	586,900
Sep 16, 2025	0.50	0.56	0.50	0.53	0.53	6.00%	1,309,500
Sep 15, 2025	0.48	0.50	0.48	0.50	0.50	3.09%	425,000
Sep 12, 2025	0.47	0.49	0.47	0.49	0.49	5.43%	464,200
Sep 11, 2025	0.46	0.47	0.46	0.46	0.46	1.10%	217,700
Sep 10, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	35,000
Sep 9, 2025	0.46	0.46	0.45	0.45	0.45	-3.23%	108,300
Sep 8, 2025	0.46	0.47	0.46	0.47	0.47	2.20%	327,400
Sep 5, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	186,100
Sep 4, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	60,100
Sep 3, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	224,600
Sep 2, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	162,800
Sep 1, 2025	0.46	0.46	0.45	0.45	0.45	-2.20%	93,600
Aug 29, 2025	0.46	0.46	0.45	0.46	0.46	1.11%	73,400
Aug 28, 2025	0.47	0.47	0.45	0.45	0.45	-3.23%	275,900
Aug 27, 2025	0.47	0.47	0.46	0.47	0.47	1.09%	234,900
Aug 26, 2025	0.48	0.48	0.46	0.46	0.46	-2.13%	473,500
Aug 25, 2025	0.45	0.47	0.45	0.47	0.47	5.62%	529,200
Aug 22, 2025	0.45	0.45	0.44	0.45	0.45	1.14%	289,300