Skip to main content
Metro Retail Stores Group, Inc. (PSE:MRSGI)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.140
-0.010 (-0.87%)
At close: Dec 5, 2025

Metro Retail Stores Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.141.141.101.141.14-0.87%236,000
Dec 4, 20251.141.151.141.151.150.88%174,000
Dec 3, 20251.151.151.121.141.14-24,000
Dec 2, 20251.141.151.141.141.14-24,000
Dec 1, 20251.141.141.141.141.14-14,000
Nov 28, 20251.131.141.121.141.140.88%43,000
Nov 27, 20251.131.131.131.131.13-17,000
Nov 26, 20251.131.131.131.131.13-28,000
Nov 25, 20251.141.141.111.131.13-1.74%327,000
Nov 24, 20251.151.151.151.151.15-4,000
Nov 21, 20251.121.151.121.151.150.88%29,000
Nov 20, 20251.141.141.141.141.14--
Nov 19, 20251.131.141.131.141.14-24,000
Nov 18, 20251.111.141.111.141.14-14,000
Nov 17, 20251.141.141.111.141.14-56,000
Nov 14, 20251.111.141.111.141.140.88%32,000
Nov 13, 20251.131.141.111.131.13-22,000
Nov 12, 20251.141.141.131.131.13-2,000
Nov 11, 20251.131.141.101.131.13-124,000
Nov 10, 20251.111.131.101.131.13-0.88%158,000
Nov 7, 20251.141.141.141.141.14-9,000
Nov 6, 20251.111.141.101.141.14-127,000
Nov 5, 20251.111.141.111.141.14-128,000
Nov 4, 20251.141.141.141.141.14-10,000
Nov 3, 20251.131.141.121.141.140.88%163,000
Oct 30, 20251.141.141.121.131.13-0.88%185,000
Oct 29, 20251.141.141.131.141.14-26,000
Oct 28, 20251.141.141.141.141.140.88%13,000
Oct 27, 20251.131.131.131.131.13-16,000
Oct 24, 20251.141.151.131.131.13-1.74%11,000
Oct 23, 20251.141.151.121.151.15-161,000
Oct 22, 20251.131.151.121.151.15-166,000
Oct 21, 20251.151.151.131.151.15-33,000
Oct 20, 20251.161.161.141.151.15-0.86%42,000
Oct 17, 20251.161.161.141.161.16-120,000
Oct 16, 20251.171.171.141.161.16-0.85%169,000
Oct 15, 20251.171.171.171.171.17-20,000
Oct 14, 20251.151.171.151.171.17-12,000
Oct 13, 20251.151.171.141.171.171.74%16,000
Oct 10, 20251.131.151.121.151.15-0.86%83,000
Oct 9, 20251.151.161.141.161.16-23,000
Oct 8, 20251.171.171.131.161.161.75%162,000
Oct 7, 20251.171.171.141.141.14-0.87%181,000
Oct 6, 20251.171.171.151.151.15-1.71%46,000
Oct 3, 20251.171.171.151.171.17-0.85%24,000
Oct 2, 20251.181.181.181.181.18-13,000
Oct 1, 20251.181.181.151.181.180.85%22,000
Sep 30, 20251.171.191.161.171.17-27,000
Sep 29, 20251.181.181.141.171.17-0.85%54,000
Sep 26, 20251.181.181.141.181.18-78,000
Sep 25, 20251.181.181.161.181.18-17,000
Sep 24, 20251.181.181.151.181.18-24,000
Sep 23, 20251.191.191.141.181.18-0.84%77,000
Sep 22, 20251.181.191.151.191.190.85%31,000
Sep 19, 20251.191.191.151.181.18-0.84%31,000
Sep 18, 20251.191.191.191.191.19-9,000
Sep 17, 20251.191.191.151.191.190.85%16,000
Sep 16, 20251.161.191.161.181.18-0.84%27,000
Sep 15, 20251.191.191.191.191.19-5,000
Sep 12, 20251.171.201.161.191.192.59%205,000
Sep 11, 20251.171.171.151.161.16-0.85%36,000
Sep 10, 20251.171.171.171.171.17-7,000
Sep 9, 20251.171.171.161.171.17-16,000
Sep 8, 20251.171.171.161.171.17-14,000
Sep 5, 20251.171.171.171.171.17-7,000
Sep 4, 20251.161.171.141.171.170.86%407,000
Sep 3, 20251.161.161.141.161.16-26,000
Sep 2, 20251.141.161.141.161.16-76,000
Sep 1, 20251.161.161.131.161.16-114,000
Aug 29, 20251.161.161.141.161.16-51,000
Aug 28, 20251.161.161.151.161.16-129,000
Aug 27, 20251.161.161.141.161.16-73,000
Aug 26, 20251.151.161.141.161.16-167,000
Aug 22, 20251.141.161.141.161.16-274,000
Aug 20, 20251.161.161.151.161.16-34,000
Aug 19, 20251.171.171.151.161.16-0.85%27,000
Aug 18, 20251.171.171.161.171.17-15,000
Aug 15, 20251.171.171.151.171.17-4,904,000
Aug 14, 20251.151.171.151.171.17-129,000
Aug 13, 20251.161.171.141.171.17-8,000
Aug 12, 20251.161.171.151.171.170.86%51,000
Aug 11, 20251.141.171.111.161.161.75%941,000
Aug 8, 20251.151.161.141.141.14-1.72%133,000
Aug 7, 20251.151.161.151.161.16-51,000
Aug 6, 20251.161.161.151.161.16-118,000
Aug 5, 20251.161.171.151.161.16-49,000
Aug 4, 20251.171.171.151.161.16-0.85%13,000
Aug 1, 20251.171.171.171.171.17--
Jul 31, 20251.151.171.151.171.171.74%97,000
Jul 30, 20251.171.171.151.151.15-0.86%76,000
Jul 29, 20251.151.171.151.161.16-0.85%62,000
Jul 28, 20251.161.171.151.171.17-53,000
Jul 25, 20251.171.171.161.171.17-0.85%15,000
Jul 24, 20251.151.181.151.181.18-273,000
Jul 23, 20251.161.181.151.181.18-0.84%101,000
Jul 22, 20251.191.191.151.191.190.85%17,000
Jul 21, 20251.181.181.151.181.180.85%62,000
Jul 18, 20251.171.171.161.171.17-9,000
Jul 17, 20251.141.171.141.171.17-0.85%73,000
Jul 16, 20251.161.191.151.181.180.85%206,000