Metcash Limited (ASX:MTS)
Australia
· Delayed Price · Currency is AUD 3.110
-0.100 (-3.12%)
At close: Mar 6, 2026
Metcash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.18 | 3.19 | 3.09 | 3.11 | 3.11 | -3.12% | 4,826,181 |
| Mar 5, 2026 | 3.24 | 3.25 | 3.19 | 3.21 | 3.21 | -0.31% | 2,712,479 |
| Mar 4, 2026 | 3.27 | 3.28 | 3.21 | 3.22 | 3.22 | -2.13% | 3,572,228 |
| Mar 3, 2026 | 3.35 | 3.35 | 3.27 | 3.29 | 3.29 | -1.20% | 3,084,268 |
| Mar 2, 2026 | 3.31 | 3.37 | 3.31 | 3.33 | 3.33 | 0.91% | 2,774,491 |
| Feb 27, 2026 | 3.36 | 3.37 | 3.27 | 3.30 | 3.30 | -1.49% | 4,780,929 |
| Feb 26, 2026 | 3.32 | 3.36 | 3.32 | 3.35 | 3.35 | 1.21% | 2,007,695 |
| Feb 25, 2026 | 3.29 | 3.32 | 3.27 | 3.31 | 3.31 | 0.91% | 3,813,170 |
| Feb 24, 2026 | 3.27 | 3.29 | 3.26 | 3.28 | 3.28 | -0.30% | 2,786,099 |
| Feb 23, 2026 | 3.27 | 3.30 | 3.27 | 3.29 | 3.29 | 0.61% | 2,005,827 |
| Feb 20, 2026 | 3.27 | 3.28 | 3.25 | 3.27 | 3.27 | -0.91% | 2,133,356 |
| Feb 19, 2026 | 3.29 | 3.32 | 3.27 | 3.30 | 3.30 | - | 2,667,524 |
| Feb 18, 2026 | 3.27 | 3.30 | 3.26 | 3.30 | 3.30 | 0.92% | 1,790,399 |
| Feb 17, 2026 | 3.26 | 3.27 | 3.24 | 3.27 | 3.27 | 0.62% | 1,738,812 |
| Feb 16, 2026 | 3.28 | 3.31 | 3.24 | 3.25 | 3.25 | -0.61% | 2,882,585 |
| Feb 13, 2026 | 3.32 | 3.35 | 3.27 | 3.27 | 3.27 | -2.10% | 2,744,882 |
| Feb 12, 2026 | 3.32 | 3.35 | 3.30 | 3.34 | 3.34 | 0.60% | 2,466,507 |
| Feb 11, 2026 | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | 1.53% | 2,601,786 |
| Feb 10, 2026 | 3.24 | 3.29 | 3.24 | 3.27 | 3.27 | - | 4,968,923 |
| Feb 9, 2026 | 3.22 | 3.27 | 3.21 | 3.27 | 3.27 | 2.19% | 3,341,340 |
| Feb 6, 2026 | 3.31 | 3.31 | 3.18 | 3.20 | 3.20 | -3.61% | 6,026,538 |
| Feb 5, 2026 | 3.33 | 3.34 | 3.28 | 3.32 | 3.32 | 0.30% | 4,717,618 |
| Feb 4, 2026 | 3.34 | 3.36 | 3.31 | 3.31 | 3.31 | -0.90% | 3,055,949 |
| Feb 3, 2026 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | -0.60% | 2,090,059 |
| Feb 2, 2026 | 3.31 | 3.39 | 3.31 | 3.36 | 3.36 | 1.20% | 2,301,392 |
| Jan 30, 2026 | 3.34 | 3.35 | 3.31 | 3.32 | 3.32 | -0.60% | 5,513,290 |
| Jan 29, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | - | 2,503,868 |
| Jan 28, 2026 | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -0.60% | 1,881,166 |
| Jan 27, 2026 | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | 1.20% | 3,250,585 |
| Jan 23, 2026 | 3.35 | 3.35 | 3.29 | 3.32 | 3.32 | -0.90% | 3,958,137 |
| Jan 22, 2026 | 3.35 | 3.38 | 3.34 | 3.35 | 3.35 | - | 1,859,634 |
| Jan 21, 2026 | 3.34 | 3.38 | 3.33 | 3.35 | 3.35 | - | 2,629,542 |
| Jan 20, 2026 | 3.30 | 3.36 | 3.30 | 3.35 | 3.35 | 0.90% | 1,414,005 |
| Jan 19, 2026 | 3.34 | 3.35 | 3.32 | 3.32 | 3.32 | -0.30% | 2,191,253 |
| Jan 16, 2026 | 3.30 | 3.34 | 3.29 | 3.33 | 3.33 | 0.91% | 2,682,419 |
| Jan 15, 2026 | 3.28 | 3.31 | 3.26 | 3.30 | 3.30 | -0.90% | 3,430,833 |
| Jan 14, 2026 | 3.31 | 3.34 | 3.29 | 3.33 | 3.33 | 1.22% | 2,442,311 |
| Jan 13, 2026 | 3.33 | 3.33 | 3.29 | 3.29 | 3.29 | -0.30% | 1,995,486 |
| Jan 12, 2026 | 3.32 | 3.34 | 3.28 | 3.30 | 3.30 | -0.30% | 2,481,762 |
| Jan 9, 2026 | 3.32 | 3.36 | 3.31 | 3.31 | 3.31 | - | 2,075,014 |
| Jan 8, 2026 | 3.29 | 3.31 | 3.27 | 3.31 | 3.31 | 0.61% | 2,180,929 |
| Jan 7, 2026 | 3.25 | 3.32 | 3.25 | 3.29 | 3.29 | 1.23% | 2,278,718 |
| Jan 6, 2026 | 3.30 | 3.30 | 3.22 | 3.25 | 3.25 | -1.22% | 3,483,132 |
| Jan 5, 2026 | 3.32 | 3.33 | 3.29 | 3.29 | 3.29 | -0.60% | 1,857,230 |
| Jan 2, 2026 | 3.31 | 3.34 | 3.31 | 3.31 | 3.31 | 0.30% | 1,159,364 |
| Dec 31, 2025 | 3.31 | 3.32 | 3.29 | 3.30 | 3.30 | -0.30% | 1,033,031 |
| Dec 30, 2025 | 3.33 | 3.36 | 3.31 | 3.31 | 3.31 | -0.60% | 1,489,052 |
| Dec 29, 2025 | 3.31 | 3.34 | 3.31 | 3.33 | 3.33 | 1.22% | 2,095,204 |
| Dec 24, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -1.50% | 820,963 |
| Dec 23, 2025 | 3.30 | 3.35 | 3.27 | 3.34 | 3.34 | 1.21% | 3,262,261 |
| Dec 22, 2025 | 3.28 | 3.32 | 3.27 | 3.30 | 3.30 | 0.61% | 2,122,896 |
| Dec 19, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | -0.30% | 4,168,889 |
| Dec 18, 2025 | 3.19 | 3.30 | 3.19 | 3.29 | 3.29 | 1.54% | 5,149,912 |
| Dec 17, 2025 | 3.27 | 3.28 | 3.22 | 3.24 | 3.24 | -0.92% | 6,196,755 |
| Dec 16, 2025 | 3.25 | 3.28 | 3.22 | 3.27 | 3.27 | 0.93% | 2,792,679 |
| Dec 15, 2025 | 3.27 | 3.27 | 3.23 | 3.24 | 3.24 | -0.61% | 3,205,188 |
| Dec 12, 2025 | 3.32 | 3.32 | 3.23 | 3.26 | 3.26 | -2.98% | 3,220,306 |
| Dec 11, 2025 | 3.37 | 3.41 | 3.35 | 3.36 | 3.28 | 0.60% | 4,340,383 |
| Dec 10, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.26 | -1.18% | 3,717,458 |
| Dec 9, 2025 | 3.39 | 3.42 | 3.36 | 3.38 | 3.29 | -0.88% | 4,666,241 |
| Dec 8, 2025 | 3.38 | 3.43 | 3.36 | 3.41 | 3.32 | 0.89% | 5,366,456 |
| Dec 5, 2025 | 3.36 | 3.38 | 3.33 | 3.38 | 3.29 | 0.90% | 5,352,822 |
| Dec 4, 2025 | 3.42 | 3.44 | 3.34 | 3.35 | 3.27 | -2.05% | 4,684,065 |
| Dec 3, 2025 | 3.35 | 3.43 | 3.34 | 3.42 | 3.33 | 2.70% | 6,270,733 |
| Dec 2, 2025 | 3.33 | 3.41 | 3.31 | 3.33 | 3.25 | -0.89% | 10,632,300 |
| Dec 1, 2025 | 3.52 | 3.52 | 3.25 | 3.36 | 3.28 | -9.19% | 11,847,170 |
| Nov 28, 2025 | 3.72 | 3.72 | 3.67 | 3.70 | 3.61 | -1.33% | 7,849,598 |
| Nov 27, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.66 | -0.27% | 2,695,165 |
| Nov 26, 2025 | 3.81 | 3.84 | 3.75 | 3.76 | 3.66 | -1.83% | 5,429,799 |
| Nov 25, 2025 | 3.82 | 3.86 | 3.82 | 3.83 | 3.73 | -0.52% | 1,513,735 |
| Nov 24, 2025 | 3.79 | 3.87 | 3.79 | 3.85 | 3.75 | 2.39% | 6,395,970 |
| Nov 21, 2025 | 3.82 | 3.85 | 3.76 | 3.76 | 3.66 | -2.08% | 2,982,733 |
| Nov 20, 2025 | 3.85 | 3.87 | 3.81 | 3.84 | 3.74 | -0.26% | 2,332,301 |
| Nov 19, 2025 | 3.82 | 3.86 | 3.82 | 3.85 | 3.75 | 0.79% | 3,304,822 |
| Nov 18, 2025 | 3.81 | 3.85 | 3.80 | 3.82 | 3.72 | - | 1,546,561 |
| Nov 17, 2025 | 3.83 | 3.84 | 3.81 | 3.82 | 3.72 | -0.52% | 2,808,920 |
| Nov 14, 2025 | 3.88 | 3.89 | 3.83 | 3.84 | 3.74 | -0.78% | 4,191,942 |
| Nov 13, 2025 | 3.97 | 3.98 | 3.85 | 3.87 | 3.77 | -2.52% | 3,371,386 |
| Nov 12, 2025 | 3.95 | 3.98 | 3.91 | 3.97 | 3.87 | 0.51% | 2,432,374 |
| Nov 11, 2025 | 3.93 | 3.96 | 3.92 | 3.95 | 3.85 | 1.02% | 2,240,662 |
| Nov 10, 2025 | 3.95 | 3.97 | 3.90 | 3.91 | 3.81 | -0.26% | 3,050,959 |
| Nov 7, 2025 | 3.89 | 3.93 | 3.87 | 3.92 | 3.82 | 1.03% | 1,881,780 |
| Nov 6, 2025 | 3.86 | 3.88 | 3.85 | 3.88 | 3.78 | 1.04% | 2,838,977 |
| Nov 5, 2025 | 3.84 | 3.87 | 3.84 | 3.84 | 3.74 | 0.26% | 2,069,027 |
| Nov 4, 2025 | 3.85 | 3.86 | 3.81 | 3.83 | 3.73 | -0.52% | 2,160,359 |
| Nov 3, 2025 | 3.81 | 3.85 | 3.80 | 3.85 | 3.75 | 1.05% | 2,574,076 |
| Oct 31, 2025 | 3.85 | 3.88 | 3.81 | 3.81 | 3.71 | -1.55% | 4,229,629 |
| Oct 30, 2025 | 3.82 | 3.87 | 3.81 | 3.87 | 3.77 | 0.52% | 3,390,488 |
| Oct 29, 2025 | 3.87 | 3.89 | 3.85 | 3.85 | 3.75 | 0.26% | 5,761,141 |
| Oct 28, 2025 | 3.85 | 3.87 | 3.82 | 3.84 | 3.74 | 0.26% | 2,029,423 |
| Oct 27, 2025 | 3.83 | 3.84 | 3.79 | 3.83 | 3.73 | 0.52% | 2,622,843 |
| Oct 24, 2025 | 3.85 | 3.87 | 3.80 | 3.81 | 3.71 | -0.78% | 2,065,371 |
| Oct 23, 2025 | 3.76 | 3.85 | 3.76 | 3.84 | 3.74 | 1.86% | 3,242,947 |
| Oct 22, 2025 | 3.80 | 3.81 | 3.76 | 3.77 | 3.67 | -0.53% | 4,069,140 |
| Oct 21, 2025 | 3.84 | 3.85 | 3.77 | 3.79 | 3.69 | -1.04% | 2,965,158 |
| Oct 20, 2025 | 3.80 | 3.84 | 3.80 | 3.83 | 3.73 | 1.06% | 2,209,407 |
| Oct 17, 2025 | 3.78 | 3.83 | 3.77 | 3.79 | 3.69 | - | 2,221,289 |
| Oct 16, 2025 | 3.81 | 3.81 | 3.77 | 3.79 | 3.69 | 0.26% | 2,390,918 |
| Oct 15, 2025 | 3.81 | 3.83 | 3.76 | 3.78 | 3.68 | - | 2,042,248 |
| Oct 14, 2025 | 3.79 | 3.80 | 3.73 | 3.78 | 3.68 | -0.26% | 2,692,205 |