Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	87.69	88.80	87.59	88.57	-	0.70%	92,759
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
Apr 27, 2026	90.91	91.63	90.70	90.85	90.43	-0.26%	782,012
Apr 24, 2026	89.93	91.20	89.60	91.09	90.67	1.35%	468,546
Apr 23, 2026	90.24	91.16	89.60	89.88	89.46	-0.52%	493,151
Apr 22, 2026	93.60	93.70	89.30	90.35	89.93	-2.72%	860,369
Apr 21, 2026	91.81	93.56	91.81	92.88	92.45	0.74%	443,845
Apr 20, 2026	91.37	92.20	91.28	92.20	91.77	0.84%	714,395
Apr 17, 2026	91.50	92.47	91.26	91.43	91.01	0.30%	568,121
Apr 16, 2026	92.93	93.05	91.00	91.16	90.74	-1.84%	581,651
Apr 15, 2026	92.31	93.02	91.90	92.87	92.44	0.56%	431,739
Apr 14, 2026	92.61	92.80	91.62	92.35	91.92	-0.41%	623,681
Apr 13, 2026	93.10	93.20	91.51	92.73	92.30	-0.22%	778,830
Apr 10, 2026	94.50	95.12	92.69	92.93	92.50	-1.30%	651,966
Apr 9, 2026	97.80	97.83	94.02	94.15	93.72	-3.97%	765,900
Apr 8, 2026	96.67	98.17	96.26	98.04	97.59	1.47%	524,937
Apr 7, 2026	96.74	97.18	95.84	96.62	96.17	-0.27%	491,426
Apr 6, 2026	96.45	97.46	96.40	96.88	96.43	0.46%	270,714
Apr 2, 2026	95.55	97.27	94.99	96.44	95.99	0.94%	237,416
Apr 1, 2026	95.31	95.82	94.88	95.54	95.10	0.38%	388,899
Mar 31, 2026	95.35	95.80	94.29	95.18	94.74	-0.13%	376,238
Mar 30, 2026	94.56	96.10	94.02	95.30	94.86	1.25%	256,693
Mar 27, 2026	93.27	94.22	92.82	94.12	93.69	0.62%	337,617
Mar 26, 2026	94.11	95.05	93.47	93.54	93.11	-0.67%	306,578
Mar 25, 2026	94.82	95.30	93.81	94.17	93.73	-0.12%	484,184
Mar 24, 2026	95.41	96.18	94.21	94.28	93.84	-1.47%	314,507
Mar 23, 2026	95.01	95.96	94.60	95.69	95.25	1.24%	270,225
Mar 20, 2026	93.89	94.95	93.37	94.52	94.08	0.80%	1,088,573
Mar 19, 2026	94.78	94.78	93.00	93.77	93.34	-1.11%	467,711
Mar 18, 2026	95.36	95.99	94.82	94.82	94.38	-0.87%	379,722