Skip to main content
MetroGAS S.A. (BCBA:METR)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,798.00
-58.00 (-3.13%)
Last updated: Mar 5, 2026, 4:59 PM BRT

MetroGAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,889.001,889.001,782.001,798.001,798.00-3.13%499,649
Mar 4, 20261,888.001,897.001,805.001,856.001,856.002.15%298,691
Mar 3, 20261,905.001,905.001,765.001,817.001,817.00-4.72%660,346
Mar 2, 20261,835.001,915.001,750.001,907.001,907.004.90%826,126
Feb 27, 20261,900.001,930.001,805.001,818.001,818.00-4.62%329,815
Feb 26, 20261,955.001,985.001,850.001,906.001,906.00-2.56%416,744
Feb 25, 20261,960.001,969.001,901.001,956.001,956.00-0.15%605,839
Feb 24, 20261,940.001,970.001,914.001,959.001,959.000.56%416,949
Feb 23, 20262,040.002,040.001,933.001,948.001,948.00-4.88%321,600
Feb 20, 20262,090.002,150.002,040.002,048.002,048.00-2.01%413,567
Feb 19, 20262,125.002,146.002,025.002,090.002,090.000.87%531,083
Feb 18, 20262,200.002,200.002,052.002,072.002,072.00-5.56%261,030
Feb 13, 20262,210.002,240.002,150.002,194.002,194.00-0.72%224,716
Feb 12, 20262,399.002,410.002,199.002,210.002,210.00-6.47%524,881
Feb 11, 20262,370.002,411.002,317.002,363.002,363.00-0.46%171,129
Feb 10, 20262,358.002,390.002,290.002,374.002,374.000.72%284,605
Feb 9, 20262,350.002,376.002,231.002,357.002,357.001.64%312,486
Feb 6, 20262,255.002,377.002,255.002,319.002,319.003.30%453,353
Feb 5, 20262,160.002,330.002,120.002,245.002,245.003.41%827,061
Feb 4, 20262,220.002,260.002,120.002,171.002,171.00-2.03%441,930
Feb 3, 20262,310.002,345.002,179.002,216.002,216.00-3.94%331,560
Feb 2, 20262,396.002,396.002,302.002,307.002,307.00-3.71%234,885
Jan 30, 20262,420.002,450.002,360.002,396.002,396.00-1.07%298,178
Jan 29, 20262,490.002,520.002,380.002,422.002,422.00-2.69%599,461
Jan 28, 20262,502.502,640.002,469.002,489.002,489.00-1.23%636,839
Jan 27, 20262,400.002,530.002,393.002,520.002,520.004.43%945,658
Jan 26, 20262,385.002,460.002,360.002,413.002,413.001.30%546,661
Jan 23, 20262,372.002,395.002,332.002,382.002,382.000.46%449,551
Jan 22, 20262,373.002,410.002,350.002,371.002,371.000.04%357,183
Jan 21, 20262,280.002,384.002,254.002,370.002,370.003.99%439,670
Jan 20, 20262,239.002,330.002,150.002,279.002,279.002.01%513,794
Jan 19, 20262,282.002,319.002,220.002,234.002,234.00-1.97%136,496
Jan 16, 20262,305.002,359.002,272.002,279.002,279.00-1.00%409,707
Jan 15, 20262,150.002,330.002,101.002,302.002,302.007.77%763,212
Jan 14, 20262,290.002,290.002,131.002,136.002,136.00-4.81%401,422
Jan 13, 20262,320.002,350.002,155.002,244.002,244.00-3.07%551,341
Jan 12, 20262,344.002,390.002,310.002,315.002,315.00-1.45%556,490
Jan 9, 20262,395.002,476.002,313.002,349.002,349.00-1.30%652,554
Jan 8, 20262,365.002,400.002,325.002,380.002,380.000.72%547,691
Jan 7, 20262,481.002,525.002,312.002,363.002,363.00-4.56%707,435
Jan 6, 20262,500.002,550.002,450.002,476.002,476.00-0.28%512,088
Jan 5, 20262,587.502,590.002,405.002,483.002,483.00-2.15%401,150
Jan 2, 20262,500.002,687.502,500.002,537.502,537.50-0.39%263,245
Dec 30, 20252,640.002,650.002,510.002,547.502,547.50-2.67%535,956
Dec 29, 20252,730.002,800.002,600.002,617.502,617.50-3.15%1,109,234
Dec 26, 20252,680.002,715.002,625.002,702.502,702.502.66%966,756
Dec 24, 20252,567.502,640.002,567.502,632.502,632.501.06%110,345
Dec 23, 20252,585.002,647.502,565.002,605.002,605.000.39%389,876
Dec 22, 20252,612.502,647.502,580.002,595.002,595.00-0.57%519,569
Dec 19, 20252,655.002,677.502,600.002,610.002,610.00-0.85%377,194
Dec 18, 20252,605.002,650.002,550.002,632.502,632.501.64%698,448
Dec 17, 20252,580.002,615.002,542.502,590.002,590.000.29%310,297
Dec 16, 20252,600.002,625.002,530.002,582.502,582.500.29%476,745
Dec 15, 20252,520.002,612.502,500.002,575.002,575.001.78%319,855
Dec 12, 20252,547.502,585.002,471.002,530.002,530.00-0.59%464,507
Dec 11, 20252,665.002,677.502,515.002,545.002,545.00-4.05%607,701
Dec 10, 20252,680.002,725.002,615.002,652.502,652.50-0.93%575,340
Dec 9, 20252,720.002,810.002,595.002,677.502,677.50-1.47%347,856
Dec 5, 20252,820.002,890.002,652.502,717.502,717.50-2.51%724,214
Dec 4, 20252,790.002,885.002,765.002,787.502,787.501.36%1,369,511
Dec 3, 20252,625.002,765.002,600.002,750.002,750.005.06%2,066,081
Dec 2, 20252,580.002,695.002,550.002,617.502,617.501.45%1,355,004
Dec 1, 20252,490.002,605.002,450.002,580.002,580.003.70%875,590
Nov 28, 20252,505.002,625.002,400.002,488.002,488.00-0.88%1,021,956
Nov 27, 20252,500.002,565.002,495.002,510.002,510.000.68%426,464
Nov 26, 20252,400.002,498.002,400.002,493.002,493.004.05%1,115,093
Nov 25, 20252,252.002,400.002,200.002,396.002,396.006.39%451,604
Nov 21, 20252,312.002,345.002,220.002,252.002,252.00-2.64%165,865
Nov 20, 20252,432.002,499.002,306.002,313.002,313.00-4.42%648,614
Nov 19, 20252,460.002,537.502,400.002,420.002,420.00-3.01%531,659
Nov 18, 20252,449.002,517.502,380.002,495.002,495.000.69%446,275
Nov 17, 20252,545.002,575.002,450.002,478.002,478.00-1.27%516,122
Nov 14, 20252,414.002,562.502,343.002,510.002,510.004.11%536,858
Nov 13, 20252,510.002,582.502,356.002,411.002,411.00-4.89%650,263
Nov 12, 20252,575.002,650.002,510.002,535.002,535.00-1.46%927,540
Nov 11, 20252,525.002,597.502,520.002,572.502,572.502.80%763,370
Nov 10, 20252,405.002,510.002,405.002,502.502,502.504.93%659,176
Nov 7, 20252,390.002,436.002,250.002,385.002,385.00-0.13%1,125,442
Nov 6, 20252,500.002,560.002,375.002,388.002,388.00-4.48%468,674
Nov 5, 20252,483.002,565.002,420.002,500.002,500.001.17%1,184,656
Nov 4, 20252,450.002,550.002,350.002,471.002,471.000.77%1,124,276
Nov 3, 20252,450.002,650.002,354.002,452.002,452.000.29%1,613,952
Oct 31, 20252,300.002,570.002,300.002,445.002,445.004.40%1,563,323
Oct 30, 20252,360.002,388.002,251.002,342.002,342.000.43%959,377
Oct 29, 20252,211.002,400.002,211.002,332.002,332.006.00%1,921,936
Oct 28, 20252,099.002,345.002,050.002,200.002,200.004.71%1,804,140
Oct 27, 20251,931.002,150.001,931.002,101.002,101.0036.08%2,985,169
Oct 24, 20251,540.001,567.001,495.001,544.001,544.002.18%1,321,467
Oct 23, 20251,450.001,570.001,449.001,511.001,511.004.64%1,341,706
Oct 22, 20251,499.001,499.001,420.001,444.001,444.00-2.10%811,221
Oct 21, 20251,467.001,540.001,420.001,475.001,475.000.61%1,156,955
Oct 20, 20251,550.001,585.001,448.001,466.001,466.00-2.72%769,978
Oct 17, 20251,487.001,532.001,480.001,507.001,507.000.53%581,928
Oct 16, 20251,480.001,585.001,475.001,499.001,499.00-2.09%453,202
Oct 15, 20251,555.001,650.001,480.001,531.001,531.00-0.39%978,272
Oct 14, 20251,730.001,765.001,452.001,537.001,537.00-11.00%2,401,367
Oct 13, 20251,629.001,739.001,500.001,727.001,727.008.01%1,216,903
Oct 9, 20251,368.001,630.001,356.001,599.001,599.0016.80%1,342,750
Oct 8, 20251,310.001,409.001,310.001,369.001,369.001.03%948,285
Oct 7, 20251,390.001,417.001,320.001,355.001,355.00-3.28%367,142