Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	98.80	99.47	98.00	98.61	98.61	-0.86%	532,337
Nov 5, 2026	100.47	100.97	98.99	99.47	99.47	-0.49%	968,599
Nov 4, 2026	98.83	100.84	97.76	99.96	99.96	1.81%	531,387
Nov 3, 2026	97.77	98.72	97.35	98.18	98.18	-0.07%	518,730
Nov 2, 2026	97.05	99.59	96.45	98.25	98.25	1.25%	747,525
Oct 30, 2026	96.04	97.32	95.05	97.04	97.04	1.77%	595,784
Oct 29, 2026	95.25	95.63	94.16	95.35	95.35	0.59%	217,734
Oct 28, 2026	95.00	95.77	94.60	94.79	94.79	-0.58%	424,947
Oct 27, 2026	96.31	96.31	95.04	95.34	95.34	-1.20%	460,765
Oct 26, 2026	96.28	96.59	95.38	96.50	96.50	0.18%	521,798
Oct 23, 2026	97.88	97.88	95.47	96.33	96.33	-1.63%	1,198,848
Oct 22, 2026	96.42	98.47	96.01	97.93	97.93	2.58%	712,173
Oct 21, 2026	96.05	96.44	95.36	95.87	95.46	-0.17%	625,510
Oct 20, 2026	96.04	97.48	95.94	96.03	95.62	0.37%	476,974
Oct 19, 2026	96.54	96.63	95.31	95.68	95.27	-1.50%	647,845
Oct 16, 2026	95.44	97.30	95.07	97.14	96.73	2.16%	450,065
Oct 15, 2026	93.46	96.33	93.46	95.09	94.69	2.43%	963,961
Oct 14, 2026	91.70	93.13	91.50	92.83	92.44	1.71%	538,167
Oct 13, 2026	91.26	92.24	90.91	91.27	90.88	0.98%	357,295
Oct 9, 2026	90.68	91.02	89.76	90.38	90.00	-0.37%	453,704
Oct 8, 2026	89.46	91.42	89.46	90.72	90.33	1.35%	306,530
Oct 7, 2026	88.91	90.78	88.83	89.51	89.13	0.60%	517,882
Oct 6, 2026	89.68	89.82	88.61	88.98	88.60	-0.75%	574,626
Oct 5, 2026	88.80	89.85	88.65	89.65	89.27	0.63%	341,187
Oct 2, 2026	89.82	90.12	88.88	89.09	88.71	-0.77%	861,254
Oct 1, 2026	90.28	90.32	89.10	89.78	89.40	-0.19%	462,751
Sep 30, 2026	91.10	91.10	89.95	89.95	89.57	-0.64%	536,364
Sep 29, 2026	91.50	91.50	89.67	90.53	90.15	0.02%	537,770
Sep 28, 2026	90.59	91.09	89.99	90.51	90.13	-0.10%	1,024,970
Sep 25, 2026	89.70	90.90	89.69	90.60	90.21	1.01%	402,103
Sep 24, 2026	90.39	91.12	89.47	89.69	89.31	-0.57%	919,364
Sep 23, 2026	91.54	91.64	90.18	90.20	89.82	-1.55%	693,091
Sep 22, 2026	91.96	93.17	91.62	91.62	91.23	0.20%	660,502
Sep 21, 2026	91.25	92.03	91.00	91.44	91.05	-0.02%	447,068
Sep 18, 2026	91.48	91.67	90.97	91.46	91.07	-0.37%	2,572,692
Sep 17, 2026	91.48	92.10	91.27	91.80	91.41	0.44%	928,165
Sep 16, 2026	89.96	91.61	89.96	91.40	91.01	1.74%	377,566
Sep 15, 2026	91.10	91.59	89.58	89.84	89.46	-1.87%	592,631
Sep 14, 2026	88.75	91.86	88.75	91.55	91.16	3.85%	839,106
Sep 11, 2026	88.88	89.09	88.07	88.16	87.79	-0.54%	629,094
Sep 10, 2026	90.24	90.45	87.63	88.64	88.26	-1.67%	1,547,543
Sep 9, 2026	89.88	90.49	89.15	90.15	89.77	0.06%	1,108,638
Sep 8, 2026	89.75	90.20	89.15	90.10	89.72	0.06%	652,882
Sep 4, 2026	89.60	90.68	89.55	90.05	89.67	0.40%	260,410
Sep 3, 2026	88.70	89.86	88.66	89.69	89.31	1.44%	527,948
Sep 2, 2026	88.74	89.03	88.00	88.82	88.04	0.27%	521,523
Sep 1, 2026	88.33	89.50	88.14	88.58	87.80	0.64%	347,238
Aug 31, 2026	88.00	88.48	87.39	88.02	87.24	-0.27%	740,884
Aug 28, 2026	89.13	89.59	88.08	88.26	87.48	-0.84%	281,879
Aug 27, 2026	90.10	90.10	88.89	89.01	88.23	-1.33%	859,572