Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	93.77	94.41	92.60	92.71	92.71	-1.34%	817,829
Feb 19, 2025	92.25	94.24	91.30	93.97	93.97	1.59%	774,604
Feb 18, 2025	91.35	92.76	90.00	92.50	92.50	1.17%	914,543
Feb 14, 2025	92.60	92.76	91.31	91.43	91.43	-1.05%	262,433
Feb 13, 2025	92.33	93.00	90.63	92.40	92.40	-0.11%	358,600
Feb 12, 2025	91.39	93.05	91.39	92.50	92.13	0.74%	485,600
Feb 11, 2025	91.74	92.18	91.23	91.82	91.45	-0.23%	388,940
Feb 10, 2025	91.63	92.60	91.37	92.03	91.66	0.33%	870,504
Feb 7, 2025	92.64	92.98	91.34	91.73	91.36	-0.98%	272,200
Feb 6, 2025	93.00	93.00	92.00	92.64	92.27	-0.35%	458,919
Feb 5, 2025	92.43	93.98	92.42	92.97	92.60	1.02%	562,500
Feb 4, 2025	91.13	92.64	90.87	92.03	91.66	1.13%	460,200
Feb 3, 2025	89.13	91.86	89.13	91.00	90.64	0.21%	585,133
Jan 31, 2025	90.45	91.42	89.73	90.81	90.45	0.25%	654,300
Jan 30, 2025	91.49	91.94	90.04	90.58	90.22	-1.15%	438,114
Jan 29, 2025	90.87	91.78	89.56	91.63	91.26	3.47%	401,900
Jan 28, 2025	92.00	92.01	87.76	88.56	88.21	-3.27%	696,018
Jan 27, 2025	91.37	92.87	91.13	91.55	91.18	-0.09%	363,518
Jan 24, 2025	92.10	92.42	91.30	91.63	91.26	-0.51%	489,125
Jan 23, 2025	90.98	92.34	90.98	92.10	91.73	1.33%	349,300
Jan 22, 2025	90.26	91.21	90.19	90.89	90.53	0.75%	257,300
Jan 21, 2025	90.18	90.94	89.55	90.21	89.85	0.14%	351,800
Jan 20, 2025	90.45	90.89	90.02	90.08	89.72	-0.56%	61,000
Jan 17, 2025	90.06	90.74	89.31	90.59	90.23	1.01%	383,118
Jan 16, 2025	89.19	90.44	89.00	89.68	89.32	0.61%	647,500
Jan 15, 2025	90.00	90.32	88.92	89.14	88.78	0.11%	282,200
Jan 14, 2025	90.31	90.56	88.46	89.04	88.68	-1.30%	392,800
Jan 13, 2025	90.00	90.84	89.87	90.21	89.85	-0.07%	541,500
Jan 10, 2025	89.94	90.60	89.17	90.27	89.91	-0.02%	481,730
Jan 9, 2025	90.52	90.69	90.19	90.29	89.93	-0.52%	120,500
Jan 8, 2025	89.78	91.00	89.59	90.76	90.40	1.14%	359,700
Jan 7, 2025	89.79	90.07	89.53	89.74	89.38	0.03%	249,148
Jan 6, 2025	91.28	91.28	89.57	89.71	89.35	-1.72%	418,200
Jan 3, 2025	90.39	91.62	90.33	91.28	90.91	1.23%	339,500
Jan 2, 2025	90.31	90.93	89.37	90.17	89.81	0.02%	235,000
Dec 31, 2024	90.32	90.35	89.70	90.15	89.79	-0.17%	250,700
Dec 30, 2024	90.64	91.80	89.64	90.30	89.94	-0.92%	455,938
Dec 27, 2024	90.87	92.97	90.75	91.14	90.78	-0.05%	323,639
Dec 24, 2024	90.88	91.37	90.55	91.19	90.83	0.10%	208,223
Dec 23, 2024	90.55	91.36	90.06	91.10	90.74	0.74%	397,443
Dec 20, 2024	91.57	92.69	90.20	90.43	90.07	-1.33%	1,492,217
Dec 19, 2024	90.94	92.13	90.65	91.65	91.28	0.84%	434,800
Dec 18, 2024	91.10	91.72	90.54	90.89	90.53	-0.71%	551,000
Dec 17, 2024	92.88	93.46	91.27	91.54	91.17	-1.73%	660,800
Dec 16, 2024	92.79	93.82	92.31	93.15	92.78	0.10%	339,100
Dec 13, 2024	93.59	93.82	92.95	93.06	92.69	-0.61%	451,507
Dec 12, 2024	93.70	94.38	93.40	93.63	93.26	0.02%	568,117
Dec 11, 2024	93.13	94.16	92.64	93.61	93.24	0.49%	541,542
Dec 10, 2024	92.84	93.53	92.50	93.15	92.78	-0.21%	648,747
Dec 9, 2024	93.19	94.86	92.10	93.35	92.98	0.16%	440,000
Dec 6, 2024	93.47	94.02	93.14	93.20	92.83	-0.36%	429,519
Dec 5, 2024	92.68	94.30	92.68	93.54	93.17	0.82%	345,747
Dec 4, 2024	92.41	93.19	91.72	92.78	92.41	0.39%	483,147
Dec 3, 2024	91.70	92.57	91.70	92.42	92.05	0.34%	487,700
Dec 2, 2024	91.30	92.28	90.70	92.11	91.74	0.96%	395,700
Nov 29, 2024	92.35	93.00	91.11	91.23	90.87	-1.21%	308,536
Nov 28, 2024	92.23	92.96	92.17	92.35	91.98	0.13%	109,500
Nov 27, 2024	91.25	92.47	89.66	92.23	91.86	1.16%	410,600
Nov 26, 2024	89.72	91.63	89.72	91.17	90.81	1.73%	537,144
Nov 25, 2024	90.00	90.21	88.81	89.62	89.26	-0.12%	1,665,846
Nov 22, 2024	89.03	90.72	89.03	89.73	89.37	0.83%	471,400
Nov 21, 2024	87.71	89.55	87.50	88.99	88.63	2.19%	825,942
Nov 20, 2024	87.00	87.60	84.50	87.08	86.73	0.93%	516,424
Nov 19, 2024	85.58	87.08	84.71	86.28	85.93	0.34%	538,400
Nov 18, 2024	86.73	86.75	85.62	85.99	85.65	-0.57%	924,409
Nov 15, 2024	86.58	87.75	85.89	86.48	86.13	-0.10%	492,100
Nov 14, 2024	86.51	87.89	86.37	86.57	86.22	0.12%	567,822
Nov 13, 2024	87.58	87.94	85.52	86.47	86.12	-1.38%	422,634
Nov 12, 2024	86.12	87.74	86.12	87.68	87.33	1.76%	872,200
Nov 11, 2024	85.90	86.85	85.90	86.16	85.82	0.49%	455,400
Nov 8, 2024	85.78	86.27	85.32	85.74	85.40	-0.10%	400,930
Nov 7, 2024	84.97	85.92	84.80	85.83	85.49	0.87%	815,203
Nov 6, 2024	84.95	85.36	83.57	85.09	84.75	1.13%	462,700
Nov 5, 2024	82.98	84.34	82.94	84.14	83.80	1.45%	248,613
Nov 4, 2024	82.52	83.29	82.34	82.94	82.61	0.04%	459,840
Nov 1, 2024	82.72	83.30	82.21	82.91	82.58	0.27%	497,301
Oct 31, 2024	83.81	83.85	82.64	82.69	82.36	-1.32%	473,300
Oct 30, 2024	81.78	84.05	81.01	83.80	83.46	2.17%	454,400
Oct 29, 2024	82.03	82.45	81.82	82.02	81.69	-0.46%	378,900
Oct 28, 2024	82.06	82.95	81.56	82.40	82.07	0.84%	790,500
Oct 25, 2024	82.25	82.55	81.35	81.71	81.38	-0.72%	472,500
Oct 24, 2024	82.00	83.09	81.67	82.30	81.97	-1.58%	633,647
Oct 23, 2024	83.94	84.25	83.46	83.62	82.95	-0.59%	303,138
Oct 22, 2024	83.41	84.22	82.58	84.12	83.45	0.19%	274,300
Oct 21, 2024	84.83	84.85	83.82	83.96	83.29	-0.94%	549,525
Oct 18, 2024	84.95	85.41	84.45	84.76	84.08	-0.32%	457,047
Oct 17, 2024	84.86	85.63	84.66	85.03	84.35	0.02%	521,900
Oct 16, 2024	84.65	85.52	84.64	85.01	84.33	0.41%	214,800
Oct 15, 2024	84.38	84.73	84.05	84.66	83.98	0.67%	809,000
Oct 11, 2024	83.82	84.62	83.78	84.10	83.43	0.39%	436,024
Oct 10, 2024	83.67	84.04	83.11	83.77	83.10	-0.21%	583,227
Oct 9, 2024	83.00	84.02	83.00	83.95	83.28	1.02%	296,938
Oct 8, 2024	83.16	83.47	82.68	83.10	82.44	0.12%	588,218
Oct 7, 2024	83.00	83.49	82.66	83.00	82.34	-0.36%	827,249
Oct 4, 2024	84.03	84.42	83.29	83.30	82.63	-1.15%	408,500
Oct 3, 2024	84.16	84.78	83.20	84.27	83.60	-0.01%	320,100
Oct 2, 2024	85.40	85.95	84.21	84.28	83.61	-1.52%	245,800
Oct 1, 2024	85.55	85.75	84.96	85.58	84.90	0.11%	606,700
Sep 30, 2024	84.63	85.82	84.30	85.49	84.81	0.77%	393,434
Sep 27, 2024	85.56	86.06	84.80	84.84	84.16	-0.90%	481,839