Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	106.24	106.66	105.28	105.70	105.70	-0.36%	180,761
Jul 29, 2025	104.99	106.37	104.70	106.08	106.08	1.27%	189,500
Jul 28, 2025	105.34	105.34	104.47	104.75	104.75	-0.93%	357,700
Jul 25, 2025	105.36	106.13	105.00	105.73	105.73	0.47%	234,807
Jul 24, 2025	103.83	106.04	103.83	105.24	105.24	1.34%	327,845
Jul 23, 2025	103.84	104.43	103.57	103.85	103.85	-0.11%	295,700
Jul 22, 2025	104.83	105.78	103.83	103.96	103.96	-0.79%	333,800
Jul 21, 2025	105.48	105.87	104.69	104.79	104.79	-0.29%	359,419
Jul 18, 2025	104.35	105.30	103.87	105.10	105.10	0.98%	373,900
Jul 17, 2025	104.78	105.06	103.43	104.08	104.08	-0.69%	325,047
Jul 16, 2025	104.11	105.32	103.97	104.80	104.80	0.74%	326,000
Jul 15, 2025	105.80	106.14	104.02	104.03	104.03	-1.54%	351,600
Jul 14, 2025	105.16	106.06	104.97	105.66	105.66	1.10%	386,830
Jul 11, 2025	104.92	106.60	104.18	104.51	104.51	-0.44%	453,100
Jul 10, 2025	105.84	106.17	104.43	104.97	104.97	-0.90%	449,700
Jul 9, 2025	105.54	106.24	104.94	105.92	105.92	-0.14%	419,500
Jul 8, 2025	106.10	106.89	105.33	106.07	106.07	-0.02%	319,932
Jul 7, 2025	105.54	106.61	104.95	106.09	106.09	0.62%	360,231
Jul 4, 2025	105.29	105.77	104.97	105.44	105.44	0.27%	106,800
Jul 3, 2025	103.52	105.80	103.40	105.16	105.16	1.67%	410,833
Jul 2, 2025	106.42	106.69	102.72	103.43	103.43	-3.31%	809,500
Jun 30, 2025	106.18	107.18	105.11	106.97	106.97	0.74%	397,700
Jun 27, 2025	105.46	106.50	105.06	106.18	106.18	0.56%	546,800
Jun 26, 2025	105.45	105.93	105.05	105.59	105.59	0.08%	329,101
Jun 25, 2025	106.51	106.98	105.01	105.51	105.51	-1.12%	334,300
Jun 24, 2025	105.61	107.12	104.52	106.70	106.70	1.51%	425,007
Jun 23, 2025	103.41	105.40	103.41	105.11	105.11	1.40%	375,000
Jun 20, 2025	104.65	104.82	103.45	103.66	103.66	-0.44%	806,810
Jun 19, 2025	104.00	104.60	103.51	104.12	104.12	0.23%	177,420
Jun 18, 2025	104.20	104.90	103.66	103.88	103.88	0.09%	295,733
Jun 17, 2025	103.93	104.25	103.23	103.79	103.79	-0.39%	345,600
Jun 16, 2025	104.92	105.25	103.71	104.20	104.20	-0.13%	418,500
Jun 13, 2025	104.43	105.02	104.12	104.34	104.34	-0.40%	282,900
Jun 12, 2025	104.10	105.00	103.52	104.76	104.76	0.71%	312,300
Jun 11, 2025	104.67	105.45	103.99	104.02	104.02	-0.87%	391,000
Jun 10, 2025	104.00	105.10	103.64	104.93	104.93	1.25%	508,519
Jun 9, 2025	104.04	104.78	103.40	103.63	103.63	-1.01%	257,208
Jun 6, 2025	105.31	105.40	104.34	104.69	104.69	-0.71%	270,100
Jun 5, 2025	105.32	106.44	104.65	105.44	105.44	0.02%	280,931
Jun 4, 2025	106.74	107.59	105.39	105.42	105.42	-1.38%	452,520
Jun 3, 2025	107.84	108.19	105.94	106.90	106.90	-0.98%	384,600
Jun 2, 2025	106.84	108.10	106.84	107.96	107.96	0.86%	420,900
May 30, 2025	106.49	107.57	106.03	107.04	107.04	0.33%	828,423
May 29, 2025	107.56	108.02	106.68	106.69	106.69	-0.94%	371,000
May 28, 2025	107.59	109.20	106.90	107.70	107.70	-0.13%	385,600
May 27, 2025	106.16	108.66	106.16	107.84	107.84	1.49%	446,046
May 26, 2025	105.66	106.64	105.38	106.26	106.26	0.75%	164,100
May 23, 2025	105.00	105.93	104.98	105.47	105.47	0.45%	307,600
May 22, 2025	105.01	105.60	104.42	105.00	105.00	0.03%	738,100
May 21, 2025	105.38	105.76	103.98	104.97	104.97	-0.77%	471,128