Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	88.82	89.24	88.67	89.19	-	0.37%	28,531
May 7, 2026	88.72	89.70	88.69	88.86	88.86	0.10%	612,789
May 6, 2026	89.94	90.00	88.33	88.77	88.77	-0.87%	460,786
May 5, 2026	89.75	90.43	89.48	89.55	89.55	-0.60%	475,815
May 4, 2026	91.16	91.16	89.67	90.09	90.09	-1.17%	737,954
May 1, 2026	91.47	92.33	91.14	91.16	91.16	0.11%	204,565
Apr 30, 2026	89.40	91.21	89.13	91.06	91.06	1.89%	570,537
Apr 29, 2026	90.08	90.82	89.37	89.37	89.37	-1.06%	376,707
Apr 28, 2026	90.93	91.09	90.06	90.33	90.33	-0.57%	526,541
Apr 27, 2026	90.91	91.63	90.70	90.85	90.85	-0.26%	782,012
Apr 24, 2026	89.93	91.20	89.60	91.09	91.09	1.35%	442,895
Apr 23, 2026	90.24	91.16	89.60	89.88	89.88	-0.52%	453,181
Apr 22, 2026	93.60	93.70	89.30	90.35	90.35	-2.72%	838,869
Apr 21, 2026	91.81	93.56	91.81	92.88	92.88	0.74%	438,845
Apr 20, 2026	91.37	92.20	91.28	92.20	92.20	0.84%	714,395
Apr 17, 2026	91.50	92.47	91.26	91.43	91.43	0.30%	568,121
Apr 16, 2026	92.93	93.05	91.00	91.16	91.16	-1.84%	581,651
Apr 15, 2026	92.31	93.02	91.90	92.87	92.87	0.56%	420,839
Apr 14, 2026	92.61	92.80	91.62	92.35	92.35	-0.41%	617,381
Apr 13, 2026	93.10	93.20	91.51	92.73	92.73	-0.22%	778,830
Apr 10, 2026	94.50	95.12	92.69	92.93	92.93	-1.30%	651,966
Apr 9, 2026	97.80	97.83	94.02	94.15	94.15	-3.97%	765,900
Apr 8, 2026	96.67	98.17	96.26	98.04	98.04	1.47%	524,937
Apr 7, 2026	96.74	97.18	95.84	96.62	96.62	-0.27%	491,426
Apr 6, 2026	96.45	97.46	96.40	96.88	96.88	0.46%	270,714
Apr 2, 2026	95.55	97.27	94.99	96.44	96.44	0.94%	237,416
Apr 1, 2026	95.31	95.82	94.88	95.54	95.54	0.38%	382,599
Mar 31, 2026	95.35	95.80	94.29	95.18	95.18	-0.13%	376,238
Mar 30, 2026	94.56	96.10	94.02	95.30	95.30	1.25%	251,793
Mar 27, 2026	93.27	94.22	92.82	94.12	94.12	0.62%	337,617
Mar 26, 2026	94.11	95.05	93.47	93.54	93.54	-0.67%	306,578
Mar 25, 2026	94.82	95.30	93.81	94.17	94.17	-0.12%	484,184
Mar 24, 2026	95.41	96.18	94.21	94.28	94.28	-1.47%	314,507
Mar 23, 2026	95.01	95.96	94.60	95.69	95.69	1.24%	270,225
Mar 20, 2026	93.89	94.95	93.37	94.52	94.52	0.80%	1,088,573
Mar 19, 2026	94.78	94.78	93.00	93.77	93.77	-1.11%	467,711
Mar 18, 2026	95.36	95.99	94.82	94.82	94.82	-0.87%	379,722
Mar 17, 2026	96.64	96.74	95.46	95.65	95.65	-1.20%	365,035
Mar 16, 2026	94.77	96.88	94.53	96.81	96.81	1.88%	274,117
Mar 13, 2026	94.07	95.33	94.04	95.02	95.02	1.51%	321,637
Mar 12, 2026	93.78	94.40	92.88	93.61	93.61	-0.16%	793,486
Mar 11, 2026	94.46	94.79	93.31	93.76	93.76	-1.01%	615,242
Mar 10, 2026	94.97	95.72	94.49	94.72	94.72	-0.71%	504,499
Mar 9, 2026	94.65	95.70	94.31	95.40	95.40	0.29%	534,789
Mar 6, 2026	95.75	96.56	94.61	95.12	95.12	-1.05%	534,211
Mar 5, 2026	95.56	96.57	94.82	96.13	96.13	0.29%	460,597
Mar 4, 2026	96.99	97.67	95.34	95.85	95.85	-1.15%	671,068
Mar 3, 2026	97.68	98.04	95.82	96.97	96.97	-1.05%	565,145
Mar 2, 2026	96.30	98.61	96.14	98.00	98.00	0.83%	493,879
Feb 27, 2026	96.63	99.04	96.63	97.19	97.19	0.25%	1,225,268