Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	93.89	94.95	93.37	94.52	94.52	0.80%	1,088,520
Mar 19, 2026	94.78	94.78	93.00	93.77	93.77	-1.11%	456,411
Mar 18, 2026	95.36	95.99	94.82	94.82	94.82	-0.87%	379,722
Mar 17, 2026	96.64	96.74	95.46	95.65	95.65	-1.20%	365,035
Mar 16, 2026	94.77	96.88	94.53	96.81	96.81	1.88%	274,117
Mar 13, 2026	94.07	95.33	94.04	95.02	95.02	1.51%	321,637
Mar 12, 2026	93.78	94.40	92.88	93.61	93.61	-0.16%	793,486
Mar 11, 2026	94.46	94.79	93.31	93.76	93.76	-1.01%	615,242
Mar 10, 2026	94.97	95.72	94.49	94.72	94.72	-0.71%	504,499
Mar 9, 2026	94.65	95.70	94.31	95.40	95.40	0.29%	517,115
Mar 6, 2026	95.75	96.56	94.61	95.12	95.12	-1.05%	458,411
Mar 5, 2026	95.56	96.57	94.82	96.13	96.13	0.29%	460,597
Mar 4, 2026	96.99	97.67	95.34	95.85	95.85	-1.15%	562,080
Mar 3, 2026	97.68	98.04	95.82	96.97	96.97	-1.05%	537,145
Mar 2, 2026	96.30	98.61	96.14	98.00	98.00	0.83%	491,833
Feb 27, 2026	96.63	99.04	96.63	97.19	97.19	0.25%	1,178,268
Feb 26, 2026	96.49	97.66	96.31	96.95	96.95	0.36%	623,329
Feb 25, 2026	97.35	97.61	96.02	96.60	96.60	-1.42%	466,437
Feb 24, 2026	99.63	99.70	97.86	97.99	97.99	-1.58%	539,622
Feb 23, 2026	97.15	99.62	97.02	99.56	99.56	2.50%	490,015
Feb 20, 2026	98.48	98.48	96.80	97.13	97.13	-1.32%	455,468
Feb 19, 2026	98.16	99.09	97.47	98.43	98.43	0.15%	518,108
Feb 18, 2026	98.11	98.52	97.25	98.28	98.28	0.07%	644,768
Feb 17, 2026	97.53	98.62	97.39	98.21	98.21	0.92%	557,686
Feb 13, 2026	96.59	97.53	96.16	97.31	97.31	0.69%	389,685
Feb 12, 2026	94.91	96.79	94.80	96.64	96.64	1.50%	493,751
Feb 11, 2026	94.51	95.85	93.99	95.21	94.80	0.74%	443,557
Feb 10, 2026	95.35	95.76	94.34	94.51	94.11	-0.88%	474,961
Feb 9, 2026	95.48	96.30	94.37	95.35	94.94	-0.42%	432,613
Feb 6, 2026	95.78	96.10	95.11	95.75	95.34	0.08%	783,770
Feb 5, 2026	95.40	97.28	95.37	95.67	95.26	0.05%	895,074
Feb 4, 2026	93.35	96.60	93.11	95.62	95.21	2.70%	923,494
Feb 3, 2026	91.28	93.65	90.85	93.11	92.71	1.77%	816,940
Feb 2, 2026	90.67	92.25	90.09	91.49	91.10	1.22%	485,806
Jan 30, 2026	90.84	91.20	89.64	90.39	90.00	-0.02%	781,935
Jan 29, 2026	90.87	91.91	90.39	90.41	90.02	-0.30%	668,810
Jan 28, 2026	92.74	93.81	90.64	90.68	90.29	-2.42%	796,799
Jan 27, 2026	95.95	96.29	90.84	92.93	92.53	-5.48%	1,373,930
Jan 26, 2026	99.68	99.81	96.91	98.32	97.90	-1.07%	968,150
Jan 23, 2026	99.31	99.76	98.58	99.38	98.95	-0.14%	504,243
Jan 22, 2026	99.32	99.98	98.78	99.52	99.09	0.44%	281,378
Jan 21, 2026	97.57	99.30	97.50	99.08	98.66	1.15%	257,621
Jan 20, 2026	97.70	98.90	97.66	97.95	97.53	-0.25%	555,260
Jan 19, 2026	97.32	98.33	97.20	98.20	97.78	0.65%	157,543
Jan 16, 2026	98.22	98.64	96.92	97.57	97.15	-0.71%	612,422
Jan 15, 2026	98.81	99.40	98.17	98.27	97.85	-0.45%	299,118
Jan 14, 2026	99.47	99.74	98.11	98.71	98.29	-0.01%	375,230
Jan 13, 2026	99.86	99.86	98.06	98.72	98.30	-1.23%	448,838
Jan 12, 2026	98.38	100.32	98.16	99.95	99.52	1.61%	523,733
Jan 9, 2026	97.76	98.44	97.63	98.37	97.95	0.43%	258,776