Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	87.50	89.43	87.20	89.31	89.31	1.94%	696,986
Aug 18, 2026	88.00	88.66	87.58	87.61	87.61	-0.33%	566,855
Aug 17, 2026	87.90	87.96	86.90	87.90	87.90	-0.17%	672,581
Aug 14, 2026	89.47	89.74	88.02	88.05	88.05	-1.61%	750,275
Aug 13, 2026	90.43	91.24	89.19	89.49	89.49	-0.54%	636,975
Aug 12, 2026	89.00	91.27	87.85	89.98	89.98	0.22%	827,588
Aug 11, 2026	89.87	90.37	89.57	89.78	89.78	-0.03%	601,605
Aug 10, 2026	90.33	90.35	89.65	89.81	89.81	-0.60%	1,135,140
Aug 7, 2026	89.94	90.90	89.40	90.35	90.35	0.04%	860,951
Aug 6, 2026	92.13	92.13	89.84	90.31	90.31	-1.45%	613,657
Aug 5, 2026	93.43	93.59	91.14	91.64	91.64	-1.23%	488,471
Aug 4, 2026	93.23	94.00	92.08	92.78	92.78	-0.43%	549,950
Jul 31, 2026	93.25	94.58	92.95	93.18	93.18	-0.57%	324,850
Jul 30, 2026	94.74	95.00	92.60	93.71	93.71	-1.73%	401,286
Jul 29, 2026	94.79	95.92	94.74	95.36	95.36	0.57%	322,084
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