MetroGAS S.A. (BCBA:METRD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 1.280
+0.010 (0.79%)
At close: Mar 6, 2026
MetroGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.27 | 1.28 | 1.23 | 1.28 | 1.28 | 0.39% | 3,934 |
| Mar 5, 2026 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -3.42% | 7,378 |
| Mar 4, 2026 | 1.31 | 1.33 | 1.28 | 1.32 | 1.32 | 3.95% | 5,544 |
| Mar 3, 2026 | 1.34 | 1.34 | 1.24 | 1.27 | 1.27 | -6.64% | 12,863 |
| Mar 2, 2026 | 1.28 | 1.36 | 1.25 | 1.36 | 1.36 | 5.45% | 9,491 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -3.75% | 15,771 |
| Feb 26, 2026 | 1.37 | 1.38 | 1.30 | 1.34 | 1.34 | -3.26% | 4,418 |
| Feb 25, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 14,445 |
| Feb 24, 2026 | 1.42 | 1.42 | 1.32 | 1.39 | 1.39 | -1.07% | 10,359 |
| Feb 23, 2026 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -4.10% | 15,480 |
| Feb 20, 2026 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | -1.01% | 14,622 |
| Feb 19, 2026 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | 1.02% | 9,507 |
| Feb 18, 2026 | 1.54 | 1.56 | 1.45 | 1.47 | 1.47 | -3.93% | 10,347 |
| Feb 13, 2026 | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | -3.48% | 5,319 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.52 | 1.58 | 1.58 | -4.82% | 44,171 |
| Feb 11, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 24,221 |
| Feb 10, 2026 | 1.63 | 1.68 | 1.61 | 1.65 | 1.65 | 1.23% | 10,805 |
| Feb 9, 2026 | 1.62 | 1.67 | 1.55 | 1.63 | 1.63 | 0.93% | 4,574 |
| Feb 6, 2026 | 1.55 | 1.64 | 1.54 | 1.62 | 1.62 | 4.19% | 9,866 |
| Feb 5, 2026 | 1.48 | 1.60 | 1.45 | 1.55 | 1.55 | 4.73% | 9,400 |
| Feb 4, 2026 | 1.54 | 1.56 | 1.46 | 1.48 | 1.48 | -2.63% | 31,184 |
| Feb 3, 2026 | 1.59 | 1.62 | 1.49 | 1.52 | 1.52 | -5.00% | 8,397 |
| Feb 2, 2026 | 1.62 | 1.71 | 1.58 | 1.60 | 1.60 | -4.19% | 2,696 |
| Jan 30, 2026 | 1.65 | 1.73 | 1.61 | 1.67 | 1.67 | 0.60% | 9,659 |
| Jan 29, 2026 | 1.70 | 1.72 | 1.64 | 1.66 | 1.66 | -2.06% | 33,625 |
| Jan 28, 2026 | 1.74 | 1.80 | 1.70 | 1.70 | 1.70 | -1.17% | 22,742 |
| Jan 27, 2026 | 1.65 | 1.73 | 1.65 | 1.72 | 1.72 | 3.63% | 14,323 |
| Jan 26, 2026 | 1.63 | 1.68 | 1.62 | 1.66 | 1.66 | 1.85% | 8,256 |
| Jan 23, 2026 | 1.63 | 1.64 | 1.59 | 1.63 | 1.63 | 0.31% | 10,244 |
| Jan 22, 2026 | 1.63 | 1.70 | 1.61 | 1.62 | 1.62 | - | 7,299 |
| Jan 21, 2026 | 1.56 | 1.63 | 1.55 | 1.62 | 1.62 | 3.85% | 9,709 |
| Jan 20, 2026 | 1.52 | 1.56 | 1.47 | 1.56 | 1.56 | 2.30% | 8,389 |
| Jan 19, 2026 | 1.55 | 1.59 | 1.50 | 1.53 | 1.53 | -1.93% | 6,749 |
| Jan 16, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | 1.63% | 9,746 |
| Jan 15, 2026 | 1.47 | 1.55 | 1.44 | 1.53 | 1.53 | 5.52% | 22,140 |
| Jan 14, 2026 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -3.97% | 7,216 |
| Jan 13, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 8,581 |
| Jan 12, 2026 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -0.63% | 5,115 |
| Jan 9, 2026 | 1.59 | 1.66 | 1.56 | 1.58 | 1.58 | -0.94% | 21,475 |
| Jan 8, 2026 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | 0.31% | 2,759 |
| Jan 7, 2026 | 1.66 | 1.67 | 1.55 | 1.59 | 1.59 | -5.64% | 8,840 |
| Jan 6, 2026 | 1.67 | 1.70 | 1.64 | 1.69 | 1.69 | 1.20% | 5,333 |
| Jan 5, 2026 | 1.72 | 1.72 | 1.63 | 1.67 | 1.67 | -2.63% | 5,730 |
| Jan 2, 2026 | 1.77 | 1.77 | 1.67 | 1.71 | 1.71 | -1.72% | 8,599 |
| Dec 30, 2025 | 1.77 | 1.78 | 1.69 | 1.74 | 1.74 | -4.13% | 13,589 |
| Dec 29, 2025 | 1.85 | 1.89 | 1.75 | 1.82 | 1.82 | 0.28% | 19,699 |
| Dec 26, 2025 | 1.77 | 1.84 | 1.77 | 1.81 | 1.81 | 1.69% | 36,770 |
| Dec 24, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 1.14% | 169 |
| Dec 23, 2025 | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | 1.73% | 6,268 |
| Dec 22, 2025 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -1.98% | 7,368 |
| Dec 19, 2025 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | 0.57% | 13,978 |
| Dec 18, 2025 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 2.33% | 14,693 |
| Dec 17, 2025 | 1.80 | 1.80 | 1.68 | 1.72 | 1.72 | -0.29% | 9,404 |
| Dec 16, 2025 | 1.75 | 1.80 | 1.68 | 1.72 | 1.72 | -0.86% | 10,016 |
| Dec 15, 2025 | 1.72 | 1.78 | 1.70 | 1.74 | 1.74 | 1.17% | 7,399 |
| Dec 12, 2025 | 1.72 | 1.76 | 1.71 | 1.72 | 1.72 | -0.87% | 12,492 |
| Dec 11, 2025 | 1.82 | 1.82 | 1.71 | 1.73 | 1.73 | -4.95% | 18,370 |
| Dec 10, 2025 | 1.79 | 1.86 | 1.79 | 1.82 | 1.82 | 1.68% | 11,693 |
| Dec 9, 2025 | 1.83 | 1.88 | 1.77 | 1.79 | 1.79 | -2.45% | 6,606 |
| Dec 5, 2025 | 1.95 | 2.00 | 1.83 | 1.84 | 1.84 | -3.42% | 51,882 |
| Dec 4, 2025 | 1.89 | 1.99 | 1.89 | 1.90 | 1.90 | 1.88% | 44,889 |
| Dec 3, 2025 | 1.75 | 1.88 | 1.75 | 1.87 | 1.87 | 5.37% | 26,390 |
| Dec 2, 2025 | 1.77 | 1.89 | 1.77 | 1.77 | 1.77 | 0.28% | 24,322 |
| Dec 1, 2025 | 1.76 | 1.77 | 1.66 | 1.77 | 1.77 | 3.82% | 7,577 |
| Nov 28, 2025 | 1.78 | 1.85 | 1.66 | 1.70 | 1.70 | -1.45% | 31,345 |
| Nov 27, 2025 | 1.66 | 1.78 | 1.66 | 1.73 | 1.73 | 3.60% | 9,483 |
| Nov 26, 2025 | 1.63 | 1.71 | 1.63 | 1.67 | 1.67 | 1.22% | 11,733 |
| Nov 25, 2025 | 1.56 | 1.65 | 1.49 | 1.65 | 1.65 | 5.79% | 21,525 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.51 | 1.56 | 1.56 | -2.20% | 4,393 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.57 | 1.59 | 1.59 | -7.02% | 14,297 |
| Nov 19, 2025 | 1.73 | 1.77 | 1.68 | 1.71 | 1.71 | -2.01% | 4,882 |
| Nov 18, 2025 | 1.76 | 1.76 | 1.66 | 1.75 | 1.75 | - | 6,224 |
| Nov 17, 2025 | 1.78 | 1.78 | 1.65 | 1.75 | 1.75 | 0.87% | 7,457 |
| Nov 14, 2025 | 1.65 | 1.78 | 1.61 | 1.73 | 1.73 | 3.59% | 21,090 |
| Nov 13, 2025 | 1.74 | 1.79 | 1.63 | 1.67 | 1.67 | -5.65% | 9,915 |
| Nov 12, 2025 | 1.83 | 1.85 | 1.75 | 1.77 | 1.77 | -0.28% | 28,098 |
| Nov 11, 2025 | 1.71 | 1.79 | 1.71 | 1.78 | 1.78 | 3.80% | 33,805 |
| Nov 10, 2025 | 1.67 | 1.78 | 1.66 | 1.71 | 1.71 | 5.23% | 25,643 |
| Nov 7, 2025 | 1.61 | 1.67 | 1.50 | 1.63 | 1.63 | -0.91% | 17,906 |
| Nov 6, 2025 | 1.68 | 1.74 | 1.62 | 1.64 | 1.64 | -2.09% | 16,152 |
| Nov 5, 2025 | 1.76 | 1.76 | 1.63 | 1.68 | 1.68 | 1.21% | 12,659 |
| Nov 4, 2025 | 1.69 | 1.71 | 1.57 | 1.66 | 1.66 | - | 22,058 |
| Nov 3, 2025 | 1.65 | 1.87 | 1.59 | 1.66 | 1.66 | -1.19% | 33,038 |
| Oct 31, 2025 | 1.60 | 1.78 | 1.60 | 1.68 | 1.68 | 5.35% | 61,855 |
| Oct 30, 2025 | 1.65 | 1.65 | 1.52 | 1.59 | 1.59 | 0.32% | 19,153 |
| Oct 29, 2025 | 1.59 | 1.68 | 1.51 | 1.59 | 1.59 | 7.82% | 118,352 |
| Oct 28, 2025 | 1.47 | 1.60 | 1.38 | 1.47 | 1.47 | -1.34% | 62,338 |
| Oct 27, 2025 | 1.50 | 1.54 | 1.21 | 1.49 | 1.49 | 51.89% | 128,195 |
| Oct 24, 2025 | 1.00 | 1.05 | 0.97 | 0.98 | 0.98 | 2.40% | 19,248 |
| Oct 23, 2025 | 0.92 | 1.01 | 0.92 | 0.96 | 0.96 | 4.36% | 27,713 |
| Oct 22, 2025 | 0.92 | 0.96 | 0.89 | 0.92 | 0.92 | -0.33% | 27,588 |
| Oct 21, 2025 | 0.94 | 0.99 | 0.89 | 0.92 | 0.92 | -3.36% | 12,740 |
| Oct 20, 2025 | 0.98 | 1.05 | 0.93 | 0.95 | 0.95 | -3.54% | 4,968 |
| Oct 17, 2025 | 1.01 | 1.05 | 0.98 | 0.99 | 0.99 | -2.18% | 4,056 |
| Oct 16, 2025 | 1.06 | 1.08 | 1.00 | 1.01 | 1.01 | -9.01% | 4,874 |
| Oct 15, 2025 | 1.08 | 1.17 | 1.04 | 1.11 | 1.11 | 7.25% | 6,808 |
| Oct 14, 2025 | 1.24 | 1.29 | 1.00 | 1.04 | 1.04 | -14.11% | 76,731 |
| Oct 13, 2025 | 1.10 | 1.25 | 1.09 | 1.21 | 1.21 | 9.55% | 44,161 |
| Oct 9, 2025 | 0.90 | 1.10 | 0.90 | 1.10 | 1.10 | 22.22% | 34,818 |
| Oct 8, 2025 | 0.90 | 0.92 | 0.85 | 0.90 | 0.90 | 2.62% | 37,951 |