Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	91.50	91.50	89.67	90.53	-	0.02%	537,770
Sep 28, 2026	90.59	91.09	89.99	90.51	90.51	-0.10%	1,024,970
Sep 25, 2026	89.70	90.90	89.69	90.60	90.60	1.01%	402,103
Sep 24, 2026	90.39	91.12	89.47	89.69	89.69	-0.57%	919,364
Sep 23, 2026	91.54	91.64	90.18	90.20	90.20	-1.55%	680,191
Sep 22, 2026	91.96	93.17	91.62	91.62	91.62	0.20%	660,502
Sep 21, 2026	91.25	92.03	91.00	91.44	91.44	-0.02%	446,468
Sep 18, 2026	91.48	91.67	90.97	91.46	91.46	-0.37%	2,572,692
Sep 17, 2026	91.48	92.10	91.27	91.80	91.80	0.44%	928,165
Sep 16, 2026	89.96	91.61	89.96	91.40	91.40	1.74%	348,066
Sep 15, 2026	91.10	91.59	89.58	89.84	89.84	-1.87%	592,631
Sep 14, 2026	88.75	91.86	88.75	91.55	91.55	3.85%	839,106
Sep 11, 2026	88.88	89.09	88.07	88.16	88.16	-0.54%	629,094
Sep 10, 2026	90.24	90.45	87.63	88.64	88.64	-1.67%	1,547,543
Sep 9, 2026	89.88	90.49	89.15	90.15	90.15	0.06%	1,108,638
Sep 8, 2026	89.75	90.20	89.15	90.10	90.10	0.06%	652,882
Sep 4, 2026	89.60	90.68	89.55	90.05	90.05	0.40%	260,410
Sep 3, 2026	88.70	89.86	88.66	89.69	89.69	1.44%	512,448
Sep 2, 2026	88.74	89.03	88.00	88.82	88.41	0.27%	510,923
Sep 1, 2026	88.33	89.50	88.14	88.58	88.17	0.64%	347,238
Aug 31, 2026	88.00	88.48	87.39	88.02	87.62	-0.27%	740,884
Aug 28, 2026	89.13	89.59	88.08	88.26	87.86	-0.84%	281,879
Aug 27, 2026	90.10	90.10	88.89	89.01	88.60	-1.33%	859,572
Aug 26, 2026	89.96	90.34	89.47	90.21	89.80	0.28%	360,892
Aug 25, 2026	90.02	90.25	89.67	89.96	89.55	-0.28%	502,646
Aug 24, 2026	89.66	90.64	89.02	90.21	89.80	0.91%	271,625
Aug 21, 2026	89.62	89.89	89.04	89.40	88.99	-0.35%	798,514
Aug 20, 2026	89.00	89.92	88.95	89.71	89.30	0.45%	775,773
Aug 19, 2026	87.50	89.43	87.20	89.31	88.90	1.94%	696,986
Aug 18, 2026	88.00	88.66	87.58	87.61	87.21	-0.33%	566,855
Aug 17, 2026	87.90	87.96	86.90	87.90	87.50	-0.17%	672,581
Aug 14, 2026	89.47	89.74	88.02	88.05	87.65	-1.61%	750,275
Aug 13, 2026	90.43	91.24	89.19	89.49	89.08	-0.54%	636,975
Aug 12, 2026	89.00	91.27	87.85	89.98	89.57	0.22%	848,398
Aug 11, 2026	89.87	90.37	89.57	89.78	89.37	-0.03%	601,605
Aug 10, 2026	90.33	90.35	89.65	89.81	89.40	-0.60%	1,135,140
Aug 7, 2026	89.94	90.90	89.40	90.35	89.94	0.04%	860,951
Aug 6, 2026	92.13	92.13	89.84	90.31	89.90	-1.45%	613,657
Aug 5, 2026	93.43	93.59	91.14	91.64	91.22	-1.23%	488,471
Aug 4, 2026	93.23	94.00	92.08	92.78	92.35	-0.43%	549,950
Jul 31, 2026	93.25	94.58	92.95	93.18	92.75	-0.57%	324,850
Jul 30, 2026	94.74	95.00	92.60	93.71	93.28	-1.73%	401,286
Jul 29, 2026	94.79	95.92	94.74	95.36	94.92	0.57%	323,184
Jul 28, 2026	93.89	95.50	93.75	94.82	94.38	1.48%	589,289
Jul 27, 2026	92.77	93.99	91.93	93.44	93.01	0.98%	742,373
Jul 24, 2026	91.30	92.72	90.92	92.53	92.11	1.55%	221,643
Jul 23, 2026	92.00	92.02	90.42	91.12	90.70	-1.27%	305,247
Jul 22, 2026	92.81	93.21	92.14	92.29	91.87	-0.41%	422,592
Jul 21, 2026	92.06	92.72	91.51	92.67	92.24	0.38%	391,345
Jul 20, 2026	92.75	93.84	92.09	92.32	91.90	-1.81%	419,842