Metcash Limited (ASX:MTS)
Australia
· Delayed Price · Currency is AUD 2.780
-0.040 (-1.42%)
Apr 28, 2026, 4:10 PM AEST
Metcash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.82 | 2.82 | 2.76 | 2.78 | 2.78 | -1.42% | 2,973,667 |
| Apr 27, 2026 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | - | 2,986,047 |
| Apr 24, 2026 | 2.86 | 2.87 | 2.81 | 2.82 | 2.82 | -1.40% | 3,701,663 |
| Apr 23, 2026 | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | -1.38% | 3,576,714 |
| Apr 22, 2026 | 2.90 | 2.90 | 2.87 | 2.90 | 2.90 | - | 2,562,668 |
| Apr 21, 2026 | 2.89 | 2.90 | 2.86 | 2.90 | 2.90 | 0.69% | 2,104,456 |
| Apr 20, 2026 | 2.92 | 2.93 | 2.88 | 2.88 | 2.88 | -0.69% | 4,049,636 |
| Apr 17, 2026 | 2.96 | 2.97 | 2.90 | 2.90 | 2.90 | -3.65% | 6,137,725 |
| Apr 16, 2026 | 3.02 | 3.02 | 2.98 | 3.01 | 3.01 | 0.33% | 2,666,513 |
| Apr 15, 2026 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -0.66% | 2,821,705 |
| Apr 14, 2026 | 3.01 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 3,637,388 |
| Apr 13, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.32% | 3,907,943 |
| Apr 10, 2026 | 3.08 | 3.08 | 3.01 | 3.04 | 3.04 | -0.65% | 3,142,413 |
| Apr 9, 2026 | 3.00 | 3.08 | 2.97 | 3.06 | 3.06 | 2.00% | 4,686,931 |
| Apr 8, 2026 | 3.02 | 3.04 | 2.99 | 3.00 | 3.00 | 1.01% | 4,681,128 |
| Apr 7, 2026 | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | - | 3,842,858 |
| Apr 2, 2026 | 2.98 | 3.01 | 2.96 | 2.97 | 2.97 | -0.34% | 3,224,806 |
| Apr 1, 2026 | 3.01 | 3.03 | 2.96 | 2.98 | 2.98 | 0.68% | 5,801,218 |
| Mar 31, 2026 | 3.03 | 3.06 | 2.96 | 2.96 | 2.96 | -2.63% | 6,180,867 |
| Mar 30, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | - | 4,226,855 |
| Mar 27, 2026 | 2.99 | 3.05 | 2.99 | 3.04 | 3.04 | 1.33% | 3,061,620 |
| Mar 26, 2026 | 2.98 | 3.01 | 2.96 | 3.00 | 3.00 | 1.01% | 2,342,069 |
| Mar 25, 2026 | 2.91 | 2.98 | 2.90 | 2.97 | 2.97 | 3.48% | 4,928,268 |
| Mar 24, 2026 | 2.90 | 2.91 | 2.82 | 2.87 | 2.87 | 0.35% | 3,927,596 |
| Mar 23, 2026 | 2.84 | 2.89 | 2.81 | 2.86 | 2.86 | -0.35% | 5,017,716 |
| Mar 20, 2026 | 2.89 | 2.93 | 2.87 | 2.87 | 2.87 | - | 67,115,470 |
| Mar 19, 2026 | 2.92 | 2.95 | 2.87 | 2.87 | 2.87 | -2.05% | 5,243,663 |
| Mar 18, 2026 | 2.96 | 2.98 | 2.92 | 2.93 | 2.93 | -0.68% | 4,331,711 |
| Mar 17, 2026 | 2.95 | 2.98 | 2.94 | 2.95 | 2.95 | 0.34% | 3,700,918 |
| Mar 16, 2026 | 2.96 | 2.98 | 2.93 | 2.94 | 2.94 | -1.01% | 3,450,342 |
| Mar 13, 2026 | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | 0.34% | 4,411,448 |
| Mar 12, 2026 | 3.02 | 3.03 | 2.96 | 2.96 | 2.96 | -1.99% | 6,669,369 |
| Mar 11, 2026 | 3.03 | 3.06 | 3.01 | 3.02 | 3.02 | - | 4,113,308 |
| Mar 10, 2026 | 3.04 | 3.07 | 3.01 | 3.02 | 3.02 | - | 4,465,480 |
| Mar 9, 2026 | 3.07 | 3.10 | 3.02 | 3.02 | 3.02 | -2.89% | 6,564,782 |
| 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 |