Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	92.00	93.42	92.00	93.38	93.38	1.28%	521,388
Sep 26, 2025	92.87	93.23	92.00	92.20	92.20	-0.65%	272,448
Sep 25, 2025	92.42	93.01	92.10	92.80	92.80	0.22%	589,131
Sep 24, 2025	92.65	93.30	92.15	92.60	92.60	-0.19%	615,302
Sep 23, 2025	92.30	93.00	92.00	92.78	92.78	0.52%	354,100
Sep 22, 2025	93.91	93.98	92.27	92.30	92.30	-1.75%	721,237
Sep 19, 2025	95.40	95.40	93.11	93.94	93.94	0.63%	1,405,636
Sep 18, 2025	93.06	93.60	92.61	93.35	93.35	0.37%	511,700
Sep 17, 2025	93.60	93.99	92.92	93.01	93.01	-0.49%	921,600
Sep 16, 2025	94.60	94.73	92.75	93.47	93.47	-1.16%	701,000
Sep 15, 2025	96.42	96.80	94.33	94.57	94.57	-2.21%	431,839
Sep 12, 2025	96.45	96.77	96.06	96.71	96.71	0.08%	338,600
Sep 11, 2025	95.56	96.75	95.29	96.63	96.63	1.10%	519,848
Sep 10, 2025	95.71	96.02	95.15	95.58	95.58	-0.30%	457,508
Sep 9, 2025	96.00	96.25	95.45	95.87	95.87	-0.44%	591,101
Sep 8, 2025	97.31	97.31	95.99	96.29	96.29	-1.05%	667,508
Sep 5, 2025	96.87	97.40	96.48	97.31	97.31	0.56%	683,402
Sep 4, 2025	98.33	98.56	94.88	96.77	96.77	-1.73%	594,445
Sep 3, 2025	97.68	98.89	97.59	98.47	98.10	0.98%	399,900
Sep 2, 2025	98.30	98.30	97.13	97.51	97.14	-0.94%	408,229
Aug 29, 2025	98.36	98.49	97.47	98.44	98.07	0.74%	408,400
Aug 28, 2025	98.20	98.49	97.37	97.72	97.35	-0.77%	512,905
Aug 27, 2025	99.07	99.92	97.86	98.48	98.11	-0.60%	634,647
Aug 26, 2025	99.93	100.07	98.82	99.07	98.70	-1.03%	961,600
Aug 25, 2025	100.61	100.61	99.36	100.10	99.72	0.32%	406,710
Aug 22, 2025	102.10	102.26	99.72	99.78	99.41	-2.27%	557,540
Aug 21, 2025	102.26	102.64	101.80	102.10	101.72	-	494,507
Aug 20, 2025	101.18	102.71	101.10	102.10	101.72	0.78%	453,100
Aug 19, 2025	101.11	101.58	100.44	101.31	100.93	0.39%	701,741
Aug 18, 2025	99.20	101.17	99.09	100.92	100.54	1.82%	449,114
Aug 15, 2025	98.55	99.84	98.25	99.12	98.75	0.74%	414,600
Aug 14, 2025	99.13	99.48	97.91	98.39	98.02	-0.19%	428,505
Aug 13, 2025	103.42	104.06	98.51	98.58	98.21	-7.03%	831,700
Aug 12, 2025	105.63	106.32	104.72	106.03	105.63	0.06%	271,300
Aug 11, 2025	104.59	106.16	104.22	105.97	105.57	0.97%	356,646
Aug 8, 2025	105.63	106.25	104.62	104.95	104.56	-0.40%	344,100
Aug 7, 2025	107.07	107.78	105.30	105.37	104.97	-1.58%	361,000
Aug 6, 2025	106.45	107.33	105.25	107.06	106.66	0.15%	256,235
Aug 5, 2025	106.09	107.52	105.70	106.90	106.50	1.44%	329,007
Aug 1, 2025	105.95	106.22	105.19	105.38	104.98	-0.54%	340,700
Jul 31, 2025	105.64	106.30	105.47	105.95	105.55	0.24%	282,800
Jul 30, 2025	106.24	106.66	105.28	105.70	105.30	-0.36%	180,800
Jul 29, 2025	104.99	106.37	104.70	106.08	105.68	1.27%	189,500
Jul 28, 2025	105.34	105.34	104.47	104.75	104.36	-0.93%	357,700
Jul 25, 2025	105.36	106.13	105.00	105.73	105.33	0.47%	234,807
Jul 24, 2025	103.83	106.04	103.83	105.24	104.84	1.34%	327,845
Jul 23, 2025	103.84	104.43	103.57	103.85	103.46	-0.11%	295,700
Jul 22, 2025	104.83	105.78	103.83	103.96	103.57	-0.79%	333,800
Jul 21, 2025	105.48	105.87	104.69	104.79	104.40	-0.29%	359,419
Jul 18, 2025	104.35	105.30	103.87	105.10	104.71	0.98%	373,900