Skip to main content
MetroGAS S.A. (BCBA:METR)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,717.50
-70.00 (-2.51%)
At close: Dec 5, 2025

MetroGAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20251,371.001,440.001,300.001,401.001,401.002.94%709,989
Oct 3, 20251,300.001,368.001,220.001,361.001,361.005.10%1,387,122
Oct 2, 20251,222.001,315.001,171.001,295.001,295.008.46%1,201,197
Oct 1, 20251,200.001,265.001,185.001,194.001,194.00-1.97%878,353
Sep 30, 20251,320.001,320.001,200.001,218.001,218.00-6.02%1,105,466
Sep 29, 20251,340.001,370.001,288.001,296.001,296.00-3.07%794,025
Sep 26, 20251,471.001,519.001,331.001,337.001,337.00-9.54%1,307,887
Sep 25, 20251,630.001,660.001,441.001,478.001,478.00-9.05%1,168,085
Sep 24, 20251,566.001,670.001,470.001,625.001,625.008.26%2,098,201
Sep 23, 20251,399.001,620.001,357.001,501.001,501.0011.76%2,491,290
Sep 22, 20251,133.001,390.001,133.001,343.001,343.0025.87%1,719,512
Sep 19, 20251,100.001,138.001,000.001,067.001,067.00-2.65%1,381,527
Sep 18, 20251,228.001,228.001,083.001,096.001,096.00-11.04%1,987,473
Sep 17, 20251,265.001,293.001,223.001,232.001,232.00-2.53%536,906
Sep 16, 20251,240.001,299.001,216.001,264.001,264.004.12%679,183
Sep 15, 20251,280.001,315.001,206.001,214.001,214.00-4.26%602,256
Sep 12, 20251,357.001,357.001,250.001,268.001,268.00-5.86%1,161,557
Sep 11, 20251,409.001,418.001,336.001,347.001,347.00-2.11%844,999
Sep 10, 20251,270.001,387.001,251.001,376.001,376.0011.33%878,597
Sep 9, 20251,310.001,330.001,220.001,236.001,236.00-3.44%1,428,948
Sep 8, 20251,360.001,405.001,200.001,280.001,280.00-15.79%1,674,109
Sep 5, 20251,500.001,550.001,445.001,520.001,520.003.05%1,061,241
Sep 4, 20251,455.001,515.001,445.001,475.001,475.001.37%1,208,701
Sep 3, 20251,520.001,550.001,440.001,455.001,455.00-3.64%1,094,438
Sep 2, 20251,560.001,580.001,430.001,510.001,510.00-2.58%2,805,016
Sep 1, 20251,650.001,650.001,530.001,550.001,550.00-3.13%529,307
Aug 29, 20251,665.001,675.001,580.001,600.001,600.00-3.03%454,207
Aug 28, 20251,660.001,725.001,640.001,650.001,650.000.30%345,534
Aug 27, 20251,735.001,740.001,615.001,645.001,645.00-5.19%548,640
Aug 26, 20251,730.001,830.001,680.001,735.001,735.000.58%924,014
Aug 25, 20251,880.001,880.001,705.001,725.001,725.00-8.24%1,107,573
Aug 22, 20251,915.001,960.001,875.001,880.001,880.00-1.83%300,064
Aug 21, 20251,875.001,965.001,875.001,915.001,915.002.41%337,871
Aug 20, 20251,940.002,000.001,825.001,870.001,870.00-3.61%404,224
Aug 19, 20251,995.002,030.001,895.001,940.001,940.00-2.76%727,971
Aug 18, 20251,950.002,030.001,930.001,995.001,995.001.79%504,550
Aug 14, 20252,095.002,095.001,850.001,960.001,960.00-6.89%901,328
Aug 13, 20252,135.002,180.002,060.002,105.002,105.00-1.17%340,899
Aug 12, 20252,100.002,195.002,065.002,130.002,130.00-0.23%518,971
Aug 11, 20252,200.002,220.002,130.002,135.002,135.00-2.73%316,757
Aug 8, 20252,270.002,310.002,165.002,195.002,195.00-3.52%410,161
Aug 7, 20252,355.002,400.002,265.002,275.002,275.00-3.81%1,036,685
Aug 6, 20252,220.002,385.002,220.002,365.002,365.004.65%708,696
Aug 5, 20252,150.002,270.002,075.002,260.002,260.005.12%642,628
Aug 4, 20252,100.002,175.002,080.002,150.002,150.003.12%349,804
Aug 1, 20252,150.002,150.002,080.002,085.002,085.00-3.70%586,555
Jul 31, 20252,190.002,215.002,155.002,165.002,165.00-0.69%608,194
Jul 30, 20252,185.002,230.002,135.002,180.002,180.00-0.23%637,371
Jul 29, 20252,150.002,215.002,140.002,185.002,185.002.34%858,589
Jul 28, 20252,050.002,180.002,050.002,135.002,135.004.40%603,838
Jul 25, 20251,980.002,060.001,960.002,045.002,045.004.60%523,463
Jul 24, 20251,920.001,970.001,870.001,955.001,955.003.17%264,685
Jul 23, 20251,835.001,940.001,820.001,895.001,895.004.41%430,348
Jul 22, 20251,900.001,920.001,805.001,815.001,815.00-3.97%410,457
Jul 21, 20251,940.001,980.001,880.001,890.001,890.00-2.58%165,560
Jul 18, 20251,960.002,035.001,935.001,940.001,940.00-1.77%323,555
Jul 17, 20251,950.002,010.001,950.001,975.001,975.001.28%357,574
Jul 16, 20251,990.002,000.001,905.001,950.001,950.00-1.76%257,023
Jul 15, 20251,930.002,005.001,910.001,985.001,985.002.58%338,461