Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	94.79	95.92	94.77	95.15	-	0.35%	114,100
Jul 28, 2026	93.89	95.50	93.75	94.82	94.82	1.48%	589,289
Jul 27, 2026	92.77	93.99	91.93	93.44	93.44	0.98%	742,373
Jul 24, 2026	91.30	92.72	90.92	92.53	92.53	1.55%	221,643
Jul 23, 2026	92.00	92.02	90.42	91.12	91.12	-1.27%	305,247
Jul 22, 2026	92.81	93.21	92.14	92.29	92.29	-0.41%	422,592
Jul 21, 2026	92.06	92.72	91.51	92.67	92.67	0.38%	391,345
Jul 20, 2026	92.75	93.84	92.09	92.32	92.32	-1.81%	397,142
Jul 17, 2026	95.00	95.12	93.10	94.02	94.02	-0.10%	202,440
Jul 16, 2026	93.34	95.12	93.08	94.11	94.11	0.87%	273,421
Jul 15, 2026	93.24	94.99	92.31	93.30	93.30	-0.28%	311,043
Jul 14, 2026	94.12	94.23	93.25	93.56	93.56	-0.95%	441,972
Jul 13, 2026	93.68	95.19	93.34	94.46	94.46	0.88%	946,090
Jul 10, 2026	91.95	93.68	91.84	93.64	93.64	2.27%	492,145
Jul 9, 2026	91.41	91.75	90.26	91.56	91.56	-0.35%	816,157
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