Metro Retail Stores Group, Inc. (PSE:MRSGI)
Philippines
· Delayed Price · Currency is PHP 1.160
-0.020 (-1.69%)
At close: Feb 27, 2026
Metro Retail Stores Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 257,000 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 6,000 |
| Feb 25, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 79,000 |
| Feb 24, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 100,000 |
| Feb 23, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 36,000 |
| Feb 20, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 15,000 |
| Feb 19, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 46,000 |
| Feb 18, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 32,000 |
| Feb 16, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 52,000 |
| Feb 13, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | - | 117,000 |
| Feb 12, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -0.85% | 295,000 |
| Feb 11, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 44,000 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 1.71% | 101,000 |
| Feb 9, 2026 | 1.17 | 1.17 | 1.08 | 1.17 | 1.17 | - | 1,185,000 |
| Feb 6, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 115,000 |
| Feb 5, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | - | 421,000 |
| Feb 4, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 501,000 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 1,000 |
| Feb 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 50,000 |
| Jan 30, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 27,000 |
| Jan 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3,000 |
| Jan 28, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 83,000 |
| Jan 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 1,000 |
| Jan 26, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 11,000 |
| Jan 23, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 2,354,000 |
| Jan 22, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 82,000 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 34,000 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,000 |
| Jan 19, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 48,000 |
| Jan 16, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | - | 165,000 |
| Jan 15, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | - | 88,000 |
| Jan 14, 2026 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -2.44% | 82,000 |
| Jan 13, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 82,000 |
| Jan 12, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 670,000 |
| Jan 9, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 390,000 |
| Jan 8, 2026 | 1.16 | 1.17 | 1.12 | 1.17 | 1.17 | 0.86% | 128,000 |
| Jan 7, 2026 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -1.69% | 30,000 |
| Jan 6, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 2.61% | 197,000 |
| Jan 5, 2026 | 1.15 | 1.17 | 1.11 | 1.15 | 1.15 | - | 71,000 |
| Jan 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 29, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 61,000 |
| Dec 26, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 2,153,000 |
| Dec 23, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -4.24% | 57,000 |
| Dec 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | 3,000 |
| Dec 19, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 401,000 |
| Dec 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 11,000 |
| Dec 17, 2025 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 1.75% | 1,848,000 |
| Dec 16, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 1.79% | 1,058,000 |
| Dec 15, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 1,307,000 |
| Dec 12, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | - | 77,000 |
| Dec 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | 93,000 |
| Dec 10, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 3,000 |
| Dec 9, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 5,000 |
| Dec 5, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 236,000 |
| Dec 4, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 174,000 |
| Dec 3, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 24,000 |
| Dec 2, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 24,000 |
| Dec 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 14,000 |
| Nov 28, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 43,000 |
| Nov 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 17,000 |
| Nov 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 28,000 |
| Nov 25, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -1.74% | 327,000 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 4,000 |
| Nov 21, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 29,000 |
| Nov 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 19, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 24,000 |
| Nov 18, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 14,000 |
| Nov 17, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | - | 56,000 |
| Nov 14, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 32,000 |
| Nov 13, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 22,000 |
| Nov 12, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 2,000 |
| Nov 11, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 124,000 |
| Nov 10, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | -0.88% | 158,000 |
| Nov 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 9,000 |
| Nov 6, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | - | 127,000 |
| Nov 5, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 128,000 |
| Nov 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 10,000 |
| Nov 3, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 163,000 |
| Oct 30, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 185,000 |
| Oct 29, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 26,000 |
| Oct 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 13,000 |
| Oct 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 16,000 |
| Oct 24, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 11,000 |
| Oct 23, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | - | 161,000 |
| Oct 22, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | - | 166,000 |
| Oct 21, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 33,000 |
| Oct 20, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 42,000 |
| Oct 17, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 120,000 |
| Oct 16, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 169,000 |
| Oct 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 20,000 |
| Oct 14, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 12,000 |
| Oct 13, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 16,000 |
| Oct 10, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 83,000 |
| Oct 9, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 23,000 |
| Oct 8, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 162,000 |
| Oct 7, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 181,000 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 46,000 |
| Oct 3, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 24,000 |
| Oct 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 13,000 |
| Oct 1, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 22,000 |