Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	89.96	91.93	89.85	91.88	91.88	2.01%	673,895
Jul 7, 2026	89.92	90.79	89.72	90.07	90.07	0.68%	398,615
Jul 6, 2026	90.06	90.15	88.19	89.46	89.46	-0.72%	602,762
Jul 3, 2026	90.29	90.81	89.95	90.11	90.11	-0.81%	183,727
Jul 2, 2026	91.33	91.85	89.16	90.85	90.85	0.19%	424,537
Jun 30, 2026	91.03	91.61	90.67	90.68	90.68	-0.34%	625,786
Jun 29, 2026	93.00	93.18	90.58	90.99	90.99	-2.14%	712,309
Jun 26, 2026	94.80	94.80	91.90	92.98	92.98	-1.31%	730,601
Jun 25, 2026	94.35	94.91	93.87	94.21	94.21	-0.43%	501,259
Jun 24, 2026	92.02	94.67	92.02	94.62	94.62	3.24%	474,106
Jun 23, 2026	90.58	92.16	90.42	91.65	91.65	2.06%	427,095
Jun 22, 2026	91.09	91.15	89.54	89.80	89.80	-1.86%	390,727
Jun 19, 2026	91.72	92.05	91.18	91.50	91.50	-0.23%	1,001,482
Jun 18, 2026	91.59	92.80	91.49	91.71	91.71	-0.19%	375,379
Jun 17, 2026	92.18	92.19	91.03	91.88	91.88	-0.85%	384,953
Jun 16, 2026	92.70	93.13	91.87	92.67	92.67	0.08%	180,384
Jun 15, 2026	92.76	93.47	92.16	92.60	92.60	-0.65%	379,752
Jun 12, 2026	94.43	94.66	93.01	93.21	93.21	-0.98%	625,793
Jun 11, 2026	93.97	94.72	93.37	94.13	94.13	0.41%	624,601
Jun 10, 2026	94.27	94.58	93.39	93.75	93.75	-0.44%	581,489
Jun 9, 2026	92.41	95.70	92.38	94.16	94.16	1.95%	641,688
Jun 8, 2026	91.61	92.90	91.51	92.36	92.36	-0.30%	732,352
Jun 5, 2026	88.87	93.45	88.87	92.64	92.64	4.37%	693,828
Jun 4, 2026	89.34	90.15	88.66	88.76	88.76	-0.29%	612,219
Jun 3, 2026	87.59	89.02	87.50	89.02	89.02	1.53%	568,717
Jun 2, 2026	88.10	88.55	86.63	87.68	87.68	-0.92%	404,996
Jun 1, 2026	88.17	89.26	88.01	88.49	88.49	0.02%	353,482
May 29, 2026	88.38	89.42	88.25	88.47	88.47	-0.01%	1,163,525
May 28, 2026	87.69	88.80	87.59	88.48	88.48	0.60%	383,321
May 27, 2026	87.42	88.08	87.12	87.95	87.95	0.58%	1,168,952
May 26, 2026	89.21	89.48	87.39	87.44	87.44	-2.03%	607,381
May 25, 2026	89.20	89.86	88.84	89.25	89.25	-0.10%	178,488
May 22, 2026	90.01	90.17	88.91	89.34	89.34	-0.76%	259,457
May 21, 2026	89.76	90.32	89.05	90.02	90.02	-	384,650
May 20, 2026	89.87	90.48	89.40	90.02	90.02	-0.04%	494,759
May 19, 2026	89.03	90.51	89.03	90.06	90.06	1.19%	461,656
May 15, 2026	89.14	89.50	88.61	89.00	89.00	0.24%	657,574
May 14, 2026	88.25	89.17	88.25	88.79	88.79	0.82%	411,828
May 13, 2026	87.80	88.42	87.57	88.07	88.07	0.32%	472,458
May 12, 2026	88.42	88.91	87.84	88.20	87.79	0.07%	634,538
May 11, 2026	89.28	89.28	87.84	88.14	87.73	-1.32%	648,007
May 8, 2026	88.82	89.45	88.59	89.32	88.91	0.52%	482,076
May 7, 2026	88.72	89.70	88.69	88.86	88.45	0.10%	612,789
May 6, 2026	89.94	90.00	88.33	88.77	88.36	-0.87%	460,786
May 5, 2026	89.75	90.43	89.48	89.55	89.14	-0.60%	475,815
May 4, 2026	91.16	91.16	89.67	90.09	89.67	-1.17%	750,754
May 1, 2026	91.47	92.33	91.14	91.16	90.74	0.11%	204,565
Apr 30, 2026	89.40	91.21	89.13	91.06	90.64	1.89%	570,537
Apr 29, 2026	90.08	90.82	89.37	89.37	88.96	-1.06%	406,315
Apr 28, 2026	90.93	91.09	90.06	90.33	89.91	-0.57%	526,541