Metro Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	0.45	0.45	0.45	0.45	0.45	-	26,500
Aug 5, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	139,000
Aug 4, 2026	0.47	0.47	0.46	0.47	0.45	-	399,400
Aug 3, 2026	0.47	0.47	0.46	0.47	0.45	1.09%	544,100
Jul 31, 2026	0.46	0.47	0.46	0.46	0.44	-	138,600
Jul 30, 2026	0.46	0.47	0.46	0.46	0.44	-	186,600
Jul 29, 2026	0.46	0.46	0.45	0.46	0.44	1.10%	203,900
Jul 28, 2026	0.46	0.46	0.46	0.46	0.44	-2.15%	75,500
Jul 27, 2026	0.47	0.47	0.47	0.47	0.45	-	69,500
Jul 24, 2026	0.46	0.47	0.46	0.47	0.45	1.09%	133,700
Jul 23, 2026	0.47	0.47	0.46	0.46	0.44	-2.13%	77,000
Jul 22, 2026	0.47	0.47	0.47	0.47	0.45	-1.05%	85,700
Jul 21, 2026	0.48	0.48	0.45	0.48	0.45	3.26%	210,600
Jul 20, 2026	0.48	0.48	0.46	0.46	0.44	1.10%	8,300
Jul 17, 2026	0.47	0.47	0.46	0.46	0.44	-2.15%	97,800
Jul 16, 2026	0.47	0.48	0.47	0.47	0.45	-1.06%	76,200
Jul 15, 2026	0.47	0.47	0.47	0.47	0.45	-	25,300
Jul 14, 2026	0.47	0.47	0.47	0.47	0.45	-	300
Jul 13, 2026	0.46	0.47	0.46	0.47	0.45	-1.05%	33,800
Jul 10, 2026	0.48	0.48	0.48	0.48	0.45	2.15%	44,500
Jul 9, 2026	0.47	0.47	0.47	0.47	0.45	-1.06%	63,600
Jul 7, 2026	0.47	0.47	0.47	0.47	0.45	1.08%	69,800
Jul 6, 2026	0.47	0.47	0.47	0.47	0.45	-1.06%	55,000
Jul 3, 2026	0.47	0.47	0.47	0.47	0.45	2.17%	207,500
Jul 2, 2026	0.46	0.46	0.46	0.46	0.44	1.10%	2,800
Jul 1, 2026	0.47	0.47	0.46	0.46	0.44	-3.19%	68,300
Jun 30, 2026	0.47	0.47	0.47	0.47	0.45	1.08%	10,700
Jun 29, 2026	0.47	0.47	0.46	0.47	0.45	-	182,200
Jun 26, 2026	0.47	0.47	0.46	0.47	0.45	-	124,500
Jun 25, 2026	0.46	0.47	0.45	0.47	0.45	1.09%	66,800
Jun 24, 2026	0.45	0.46	0.45	0.46	0.44	-	39,600
Jun 23, 2026	0.47	0.47	0.46	0.46	0.44	-3.16%	5,600
Jun 22, 2026	0.46	0.48	0.46	0.48	0.45	4.40%	45,600
Jun 19, 2026	0.46	0.46	0.46	0.46	0.44	-	59,000
Jun 18, 2026	0.46	0.46	0.46	0.46	0.44	-1.09%	16,400
Jun 17, 2026	0.46	0.46	0.46	0.46	0.44	-2.13%	48,000
Jun 16, 2026	0.47	0.47	0.46	0.47	0.45	1.08%	49,900
Jun 15, 2026	0.46	0.47	0.46	0.47	0.45	1.09%	15,500
Jun 12, 2026	0.46	0.46	0.46	0.46	0.44	-	800
Jun 11, 2026	0.46	0.46	0.46	0.46	0.44	-	45,900
Jun 10, 2026	0.46	0.46	0.46	0.46	0.44	-	13,100
Jun 9, 2026	0.46	0.46	0.46	0.46	0.44	-1.08%	47,600