Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	95.78	96.10	95.11	95.75	95.75	0.08%	783,770
Feb 5, 2026	95.40	97.28	95.37	95.67	95.67	0.05%	895,074
Feb 4, 2026	93.35	96.60	93.11	95.62	95.62	2.70%	923,494
Feb 3, 2026	91.28	93.65	90.85	93.11	93.11	1.77%	816,940
Feb 2, 2026	90.67	92.25	90.09	91.49	91.49	1.22%	484,506
Jan 30, 2026	90.84	91.20	89.64	90.39	90.39	-0.02%	770,635
Jan 29, 2026	90.87	91.91	90.39	90.41	90.41	-0.30%	663,810
Jan 28, 2026	92.74	93.81	90.64	90.68	90.68	-2.42%	796,799
Jan 27, 2026	95.95	96.29	90.84	92.93	92.93	-5.48%	1,373,930
Jan 26, 2026	99.68	99.81	96.91	98.32	98.32	-1.07%	967,650
Jan 23, 2026	99.31	99.76	98.58	99.38	99.38	-0.14%	504,243
Jan 22, 2026	99.32	99.98	98.78	99.52	99.52	0.44%	281,378
Jan 21, 2026	97.57	99.30	97.50	99.08	99.08	1.15%	256,921
Jan 20, 2026	97.70	98.90	97.66	97.95	97.95	-0.25%	555,260
Jan 19, 2026	97.32	98.33	97.20	98.20	98.20	0.65%	157,543
Jan 16, 2026	98.22	98.64	96.92	97.57	97.57	-0.71%	612,422
Jan 15, 2026	98.81	99.40	98.17	98.27	98.27	-0.45%	299,118
Jan 14, 2026	99.47	99.74	98.11	98.71	98.71	-0.01%	375,230
Jan 13, 2026	99.86	99.86	98.06	98.72	98.72	-1.23%	448,838
Jan 12, 2026	98.38	100.32	98.16	99.95	99.95	1.61%	523,733
Jan 9, 2026	97.76	98.44	97.63	98.37	98.37	0.43%	258,776
Jan 8, 2026	97.43	99.10	96.84	97.95	97.95	0.49%	346,728
Jan 7, 2026	98.10	99.10	97.46	97.47	97.47	-1.01%	495,322
Jan 6, 2026	98.40	99.75	97.83	98.46	98.46	-0.22%	330,250
Jan 5, 2026	98.45	99.00	97.87	98.68	98.68	-0.33%	362,676
Jan 2, 2026	98.94	99.27	98.70	99.01	99.01	0.22%	161,674
Dec 31, 2025	98.64	98.96	98.54	98.79	98.79	0.15%	206,085
Dec 30, 2025	98.58	99.07	98.38	98.64	98.64	0.06%	318,814
Dec 29, 2025	97.55	98.69	97.55	98.58	98.58	0.62%	265,773
Dec 24, 2025	98.14	98.64	97.84	97.97	97.97	-0.52%	127,495
Dec 23, 2025	98.47	98.80	98.18	98.48	98.48	0.06%	480,076
Dec 22, 2025	97.44	98.48	96.14	98.42	98.42	0.44%	311,744
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