MetroGAS S.A. (BCBA:METRD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 1.310
+0.025 (1.95%)
At close: Apr 28, 2026
MetroGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | -2.65% | 53,340 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 19,003 |
| Apr 23, 2026 | 1.42 | 1.44 | 1.32 | 1.34 | 1.34 | -5.63% | 20,626 |
| Apr 22, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 3,663 |
| Apr 21, 2026 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 9,133 |
| Apr 20, 2026 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | 3.55% | 4,291 |
| Apr 17, 2026 | 1.48 | 1.49 | 1.41 | 1.41 | 1.41 | -2.76% | 29,420 |
| Apr 16, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 4,162 |
| Apr 15, 2026 | 1.47 | 1.49 | 1.40 | 1.47 | 1.47 | 1.03% | 21,710 |
| Apr 14, 2026 | 1.49 | 1.51 | 1.43 | 1.46 | 1.46 | -2.68% | 13,279 |
| Apr 13, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 2.40% | 13,124 |
| Apr 10, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | 0.34% | 16,768 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -0.34% | 896 |
| Apr 8, 2026 | 1.55 | 1.56 | 1.46 | 1.46 | 1.46 | -0.68% | 5,436 |
| Apr 7, 2026 | 1.58 | 1.58 | 1.46 | 1.47 | 1.47 | -2.65% | 6,114 |
| Apr 6, 2026 | 1.48 | 1.57 | 1.45 | 1.51 | 1.51 | 2.03% | 24,388 |
| Apr 1, 2026 | 1.53 | 1.57 | 1.44 | 1.48 | 1.48 | -1.99% | 37,872 |
| Mar 31, 2026 | 1.43 | 1.53 | 1.42 | 1.51 | 1.51 | 9.03% | 21,090 |
| Mar 30, 2026 | 1.37 | 1.43 | 1.36 | 1.39 | 1.39 | 2.97% | 16,838 |
| Mar 27, 2026 | 1.37 | 1.43 | 1.33 | 1.35 | 1.35 | -2.89% | 9,614 |
| Mar 26, 2026 | 1.45 | 1.47 | 1.37 | 1.39 | 1.39 | -4.15% | 23,290 |
| Mar 25, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 2.48% | 9,176 |
| Mar 23, 2026 | 1.38 | 1.47 | 1.38 | 1.41 | 1.41 | 1.08% | 2,511 |
| Mar 20, 2026 | 1.41 | 1.48 | 1.39 | 1.40 | 1.40 | -1.06% | 12,488 |
| Mar 19, 2026 | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | -0.35% | 17,788 |
| Mar 18, 2026 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 1.07% | 15,558 |
| Mar 17, 2026 | 1.37 | 1.41 | 1.31 | 1.40 | 1.40 | 3.32% | 50,713 |
| Mar 16, 2026 | 1.40 | 1.43 | 1.35 | 1.36 | 1.36 | -2.87% | 9,158 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.39 | 1.40 | 1.40 | -6.38% | 22,935 |
| Mar 12, 2026 | 1.52 | 1.56 | 1.45 | 1.49 | 1.49 | -1.32% | 13,549 |
| Mar 11, 2026 | 1.45 | 1.53 | 1.45 | 1.51 | 1.51 | 6.34% | 36,445 |
| Mar 10, 2026 | 1.34 | 1.46 | 1.30 | 1.42 | 1.42 | 7.17% | 40,081 |
| Mar 9, 2026 | 1.28 | 1.33 | 1.24 | 1.33 | 1.33 | 3.92% | 13,585 |
| 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 |