Skip to main content
MetroGAS S.A. (BCBA:METR)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,886.00
+1.00 (0.05%)
At close: Apr 28, 2026

MetroGAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,947.001,947.001,844.001,885.001,885.00-1.26%312,672
Apr 24, 20261,906.001,937.001,893.001,909.001,909.000.10%183,367
Apr 23, 20262,000.002,029.001,891.001,907.001,907.00-5.41%512,990
Apr 22, 20262,051.002,078.002,010.002,016.002,016.00-1.71%128,169
Apr 21, 20262,060.002,090.002,015.002,051.002,051.00-0.29%166,627
Apr 20, 20262,010.002,065.001,975.002,057.002,057.003.21%202,512
Apr 17, 20262,020.002,069.001,985.001,993.001,993.00-1.68%312,769
Apr 16, 20262,066.002,066.002,011.002,027.002,027.00-0.64%203,571
Apr 15, 20262,070.002,070.001,965.002,040.002,040.000.20%525,160
Apr 14, 20262,090.002,130.002,016.002,036.002,036.00-2.58%455,596
Apr 13, 20262,077.002,100.002,015.002,090.002,090.000.82%363,303
Apr 10, 20262,080.002,135.002,050.002,073.002,073.00-0.53%400,065
Apr 9, 20262,071.002,093.002,032.002,084.002,084.000.68%403,384
Apr 8, 20262,171.002,230.002,051.002,070.002,070.00-1.85%846,098
Apr 7, 20262,170.002,185.002,083.002,109.002,109.00-2.23%351,054
Apr 6, 20262,095.002,160.002,055.002,157.002,157.002.96%357,648
Apr 1, 20262,151.002,249.002,080.002,095.002,095.00-3.77%727,460
Mar 31, 20262,040.002,188.001,985.002,177.002,177.009.45%1,432,603
Mar 30, 20261,930.002,015.001,881.001,989.001,989.003.32%417,033
Mar 27, 20261,930.002,015.001,875.001,925.001,925.00-0.16%499,990
Mar 26, 20261,975.002,050.001,920.001,928.001,928.00-4.88%328,695
Mar 25, 20262,015.002,060.002,015.002,027.002,027.000.95%256,733
Mar 23, 20261,960.002,070.001,920.002,008.002,008.001.41%111,242
Mar 20, 20262,015.002,090.001,970.001,980.001,980.00-1.74%686,950
Mar 19, 20261,980.002,035.001,970.002,015.002,015.001.00%1,112,924
Mar 18, 20261,979.002,023.001,940.001,995.001,995.001.32%368,831
Mar 17, 20261,900.001,995.001,900.001,969.001,969.002.13%338,967
Mar 16, 20261,960.002,010.001,900.001,928.001,928.00-2.18%401,345
Mar 13, 20262,080.002,114.001,940.001,971.001,971.00-4.69%535,035
Mar 12, 20262,175.002,175.002,050.002,068.002,068.00-3.50%417,534
Mar 11, 20262,016.002,155.002,016.002,143.002,143.006.51%554,979
Mar 10, 20261,918.002,066.001,881.002,012.002,012.006.79%1,366,682
Mar 9, 20261,817.001,920.001,785.001,884.001,884.003.52%490,308
Mar 6, 20261,815.001,841.001,761.001,820.001,820.001.22%622,036
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