Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	99.97	100.13	97.57	97.99	97.99	-1.77%	1,539,957
Dec 18, 2025	99.46	100.14	99.16	99.76	99.76	0.23%	433,527
Dec 17, 2025	99.37	99.91	98.41	99.53	99.53	0.21%	361,831
Dec 16, 2025	99.10	99.74	98.58	99.32	99.32	0.30%	353,114
Dec 15, 2025	99.02	99.57	98.46	99.02	99.02	-	537,004
Dec 12, 2025	98.89	99.08	98.34	99.02	99.02	0.10%	300,455
Dec 11, 2025	98.58	99.36	98.58	98.92	98.92	0.29%	524,383
Dec 10, 2025	99.65	99.65	97.74	98.63	98.63	-1.17%	592,840
Dec 9, 2025	99.72	100.34	99.41	99.80	99.80	-0.05%	319,294
Dec 8, 2025	99.40	99.87	99.02	99.85	99.85	-	412,251
Dec 5, 2025	99.81	100.24	99.26	99.85	99.85	-0.03%	269,184
Dec 4, 2025	98.44	100.07	98.44	99.88	99.88	1.51%	487,655
Dec 3, 2025	99.47	99.50	97.90	98.39	98.39	-1.32%	418,249
Dec 2, 2025	100.86	100.87	99.56	99.71	99.71	-1.09%	366,920
Dec 1, 2025	100.26	101.30	100.22	100.81	100.81	0.55%	469,672
Nov 28, 2025	99.75	100.98	99.60	100.26	100.26	0.31%	525,200
Nov 27, 2025	100.35	100.35	99.65	99.95	99.95	-0.10%	77,547
Nov 26, 2025	100.26	100.92	99.99	100.05	100.05	-0.09%	415,660
Nov 25, 2025	99.07	100.16	98.36	100.14	100.14	1.83%	726,828
Nov 24, 2025	99.90	99.90	97.65	98.34	98.34	-1.85%	1,687,455
Nov 21, 2025	100.36	101.03	99.83	100.19	100.19	-0.11%	565,703
Nov 20, 2025	99.34	100.47	98.75	100.30	100.30	1.55%	448,083
Nov 19, 2025	97.01	99.47	96.37	98.77	98.77	0.94%	705,440
Nov 18, 2025	98.75	99.71	97.47	97.85	97.85	-1.06%	1,087,281
Nov 17, 2025	98.05	98.94	97.48	98.90	98.90	0.88%	873,858
Nov 14, 2025	96.97	98.28	96.48	98.04	98.04	0.99%	618,862
Nov 13, 2025	96.91	98.02	96.84	97.08	97.08	0.03%	1,110,925
Nov 12, 2025	94.17	97.23	94.14	97.05	97.05	3.11%	891,326
Nov 11, 2025	94.90	95.00	94.03	94.12	94.12	-0.66%	348,655
Nov 10, 2025	94.90	95.15	94.06	94.75	94.75	-0.27%	547,018
Nov 7, 2025	95.06	95.18	93.98	95.01	95.01	0.20%	469,344
Nov 6, 2025	94.96	95.31	93.93	94.82	94.82	-0.61%	253,881
Nov 5, 2025	93.28	95.49	93.28	95.40	95.40	1.99%	485,582
Nov 4, 2025	93.20	94.00	92.75	93.54	93.54	0.10%	349,512
Nov 3, 2025	93.45	93.49	91.71	93.45	93.45	-0.04%	867,901
Oct 31, 2025	92.69	93.52	92.26	93.49	93.49	0.49%	362,137
Oct 30, 2025	92.02	93.07	91.99	93.03	93.03	1.13%	364,043
Oct 29, 2025	94.51	94.65	91.50	91.99	91.99	-2.90%	610,913
Oct 28, 2025	95.02	95.34	94.37	94.74	94.74	-0.35%	636,427
Oct 27, 2025	94.24	95.09	93.92	95.07	95.07	0.64%	527,617
Oct 24, 2025	94.45	94.79	94.04	94.47	94.47	-0.08%	236,276
Oct 23, 2025	95.23	95.77	94.31	94.55	94.55	-1.33%	406,743
Oct 22, 2025	95.33	96.44	94.72	95.82	95.45	0.46%	360,501
Oct 21, 2025	95.83	96.28	95.27	95.38	95.01	-0.42%	637,161
Oct 20, 2025	96.71	96.79	95.58	95.78	95.41	-0.87%	476,583
Oct 17, 2025	95.91	97.12	95.52	96.62	96.25	0.69%	729,499
Oct 16, 2025	94.54	95.99	94.44	95.96	95.59	1.57%	337,654
Oct 15, 2025	94.39	95.74	94.37	94.48	94.12	-0.19%	653,000
Oct 14, 2025	93.46	95.49	93.10	94.66	94.29	1.20%	1,249,965
Oct 10, 2025	92.79	93.58	92.29	93.54	93.18	1.26%	584,880