Metro Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.35	0.35	0.33	0.35	0.35	-	100,600
Oct 22, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	200
Oct 21, 2026	0.35	0.35	0.35	0.35	0.35	-	100,400
Oct 20, 2026	0.34	0.35	0.34	0.35	0.35	6.15%	10,600
Oct 19, 2026	0.36	0.36	0.33	0.33	0.33	-4.41%	100,000
Oct 16, 2026	0.34	0.35	0.34	0.34	0.34	-	72,700
Oct 15, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	10,200
Oct 14, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	22,000
Oct 13, 2026	0.34	0.36	0.33	0.36	0.36	5.97%	111,400
Oct 12, 2026	0.33	0.34	0.32	0.34	0.34	-5.63%	35,200
Oct 9, 2026	0.35	0.36	0.33	0.36	0.36	2.90%	458,900
Oct 8, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	58,400
Oct 7, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	348,400
Oct 6, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	91,300
Oct 5, 2026	0.38	0.38	0.37	0.38	0.38	-	135,200
Oct 2, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	5,000
Oct 1, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	53,200
Sep 29, 2026	0.40	0.40	0.38	0.38	0.38	-3.85%	85,800
Sep 28, 2026	0.39	0.39	0.39	0.39	0.39	-	2,000
Sep 24, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	3,300
Sep 23, 2026	0.39	0.39	0.39	0.39	0.39	-	124,500
Sep 22, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	167,800
Sep 21, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	41,100
Sep 18, 2026	0.40	0.40	0.40	0.40	0.40	-	45,700
Sep 17, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	41,000
Sep 16, 2026	0.40	0.42	0.39	0.40	0.40	2.56%	157,500
Sep 15, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	182,600
Sep 11, 2026	0.41	0.41	0.41	0.41	0.41	-	17,100
Sep 10, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	30,000
Sep 8, 2026	0.42	0.42	0.42	0.42	0.42	-	2,200
Sep 7, 2026	0.41	0.42	0.41	0.42	0.42	-	106,300
Sep 3, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	10,000
Sep 2, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	93,600
Sep 1, 2026	0.40	0.43	0.40	0.41	0.41	2.50%	40,900
Aug 31, 2026	0.43	0.43	0.40	0.40	0.40	-3.61%	55,000
Aug 28, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	44,300
Aug 27, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	111,200
Aug 26, 2026	0.43	0.43	0.42	0.42	0.42	1.22%	9,700
Aug 25, 2026	0.41	0.41	0.41	0.41	0.41	-3.53%	2,000
Aug 24, 2026	0.42	0.43	0.41	0.43	0.43	-1.16%	39,600
Aug 21, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	18,900
Aug 20, 2026	0.42	0.43	0.42	0.42	0.42	-	61,300
Aug 19, 2026	0.42	0.42	0.41	0.42	0.42	-	120,500
Aug 18, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	52,100
Aug 17, 2026	0.43	0.43	0.43	0.43	0.43	-	21,700
Aug 14, 2026	0.42	0.44	0.42	0.43	0.43	1.19%	19,400
Aug 13, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	81,600
Aug 12, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	17,000
Aug 11, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	102,300
Aug 7, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	184,600