Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	96.88	98.04	96.74	97.75	97.75	0.91%	384,557
Mar 27, 2025	96.59	97.31	96.28	96.87	96.87	0.52%	265,106
Mar 26, 2025	96.44	97.29	96.29	96.37	96.37	-0.30%	412,700
Mar 25, 2025	95.96	97.11	95.59	96.66	96.66	0.69%	273,135
Mar 24, 2025	95.01	96.48	95.01	96.00	96.00	1.05%	454,200
Mar 21, 2025	95.87	95.96	94.40	95.00	95.00	0.11%	1,196,215
Mar 20, 2025	93.85	95.25	93.59	94.90	94.90	1.17%	312,700
Mar 19, 2025	93.30	94.14	92.80	93.80	93.80	0.44%	408,600
Mar 18, 2025	93.55	93.71	92.37	93.39	93.39	-0.10%	364,718
Mar 17, 2025	93.51	94.52	92.18	93.48	93.48	0.17%	477,400
Mar 14, 2025	93.10	93.83	92.74	93.32	93.32	0.34%	444,929
Mar 13, 2025	93.14	93.91	91.39	93.00	93.00	-0.39%	1,134,430
Mar 12, 2025	92.70	93.71	91.28	93.36	93.36	0.70%	676,700
Mar 11, 2025	95.80	95.80	92.17	92.71	92.71	-3.23%	911,700
Mar 10, 2025	95.70	96.83	95.02	95.80	95.80	-0.34%	531,800
Mar 7, 2025	96.02	96.74	95.87	96.13	96.13	-0.19%	316,222
Mar 6, 2025	95.38	96.72	95.10	96.31	96.31	0.80%	684,537
Mar 5, 2025	95.09	96.49	94.53	95.55	95.55	0.41%	546,626
Mar 4, 2025	95.48	96.24	95.05	95.16	95.16	-0.51%	719,700
Mar 3, 2025	95.61	96.40	95.02	95.65	95.65	-0.07%	500,130
Feb 28, 2025	95.20	95.90	94.44	95.72	95.72	0.78%	1,094,700
Feb 27, 2025	96.23	96.47	94.92	94.98	94.98	-1.08%	467,800
Feb 26, 2025	96.07	97.00	95.59	96.02	96.02	0.11%	440,700
Feb 25, 2025	95.52	97.25	95.36	95.91	95.91	0.31%	674,040
Feb 24, 2025	92.90	95.82	92.73	95.61	95.61	3.11%	707,809
Feb 21, 2025	92.87	93.32	91.81	92.73	92.73	0.02%	628,000
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