Skip to main content
Metro Retail Stores Group, Inc. (PSE:MRSGI)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.130
0.00 (0.00%)
Last updated: Apr 28, 2026, 1:30 PM PST

Metro Retail Stores Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.101.131.101.131.13-74,000
Apr 27, 20261.101.131.101.131.13-3,000
Apr 24, 20261.131.131.101.131.13-0.88%51,000
Apr 23, 20261.141.141.101.141.14-7,000
Apr 22, 20261.111.141.091.141.14-1.72%111,000
Apr 21, 20261.161.161.161.161.16-1,000
Apr 20, 20261.131.171.091.161.163.57%122,000
Apr 17, 20261.111.121.111.121.12-99,000
Apr 16, 20261.111.121.111.121.12-108,000
Apr 15, 20261.121.121.111.121.120.90%662,000
Apr 14, 20261.111.121.091.111.11-49,000
Apr 13, 20261.111.121.091.111.11-0.89%155,000
Apr 10, 20261.111.121.071.121.12-253,000
Apr 8, 20261.111.121.111.121.120.90%49,000
Apr 7, 20261.141.141.091.111.11-5.93%1,264,000
Apr 6, 20261.171.181.171.181.120.85%832,000
Apr 1, 20261.161.171.161.171.110.86%240,000
Mar 31, 20261.151.161.151.161.100.87%228,000
Mar 30, 20261.151.151.121.151.09-57,000
Mar 27, 20261.151.151.151.151.09-38,000
Mar 26, 20261.141.151.141.151.09-128,000
Mar 25, 20261.151.151.121.151.09-0.86%37,000
Mar 24, 20261.161.161.151.161.10-5,000
Mar 23, 20261.141.161.121.161.10-121,000
Mar 19, 20261.131.161.111.161.100.87%586,000
Mar 18, 20261.141.151.131.151.09-17,000
Mar 17, 20261.131.151.131.151.09-0.86%63,000
Mar 16, 20261.131.161.131.161.100.87%50,000
Mar 13, 20261.151.151.151.151.09-2,000
Mar 12, 20261.131.151.131.151.09-31,000
Mar 11, 20261.131.151.131.151.09-106,000
Mar 10, 20261.151.161.121.151.09-24,000
Mar 9, 20261.141.171.131.151.090.88%66,000
Mar 6, 20261.161.161.141.141.08-1.72%54,000
Mar 5, 20261.151.171.151.161.10-0.85%43,000
Mar 4, 20261.151.171.131.171.11-0.85%39,000
Mar 3, 20261.181.181.181.181.12-10,000
Mar 2, 20261.161.181.131.181.121.72%101,000
Feb 27, 20261.151.171.151.161.10-1.69%257,000
Feb 26, 20261.181.181.151.181.12-6,000
Feb 25, 20261.171.181.151.181.120.85%79,000
Feb 24, 20261.171.181.151.171.11-100,000
Feb 23, 20261.151.171.151.171.11-36,000
Feb 20, 20261.151.171.151.171.11-15,000
Feb 19, 20261.181.181.151.171.11-46,000
Feb 18, 20261.171.181.151.171.11-32,000
Feb 16, 20261.151.171.151.171.11-52,000
Feb 13, 20261.151.171.141.171.11-117,000
Feb 12, 20261.191.191.131.171.11-0.85%295,000
Feb 11, 20261.191.191.171.181.12-0.84%44,000
Feb 10, 20261.201.201.191.191.131.71%101,000
Feb 9, 20261.171.171.081.171.11-1,185,000
Feb 6, 20261.171.171.161.171.11-115,000
Feb 5, 20261.171.191.171.171.11-421,000
Feb 4, 20261.171.201.171.171.11-2.50%501,000
Feb 3, 20261.201.201.201.201.141.69%1,000
Feb 2, 20261.181.181.181.181.12-1.67%50,000
Jan 30, 20261.191.201.181.201.140.84%27,000
Jan 29, 20261.191.191.191.191.13-3,000
Jan 28, 20261.201.201.171.191.131.71%83,000
Jan 27, 20261.171.171.171.171.11-1.68%1,000
Jan 26, 20261.191.191.171.191.13-11,000
Jan 23, 20261.181.201.161.191.132.59%2,354,000
Jan 22, 20261.191.191.161.161.10-2.52%82,000
Jan 21, 20261.201.201.191.191.13-0.83%34,000
Jan 20, 20261.201.201.201.201.14-5,000
Jan 19, 20261.171.201.171.201.14-48,000
Jan 16, 20261.201.201.161.201.14-165,000
Jan 15, 20261.201.201.161.201.14-88,000
Jan 14, 20261.231.231.151.201.14-2.44%82,000
Jan 13, 20261.231.241.201.231.171.65%82,000
Jan 12, 20261.191.211.181.211.151.68%670,000
Jan 9, 20261.171.201.161.191.131.71%390,000
Jan 8, 20261.161.171.121.171.110.86%128,000
Jan 7, 20261.181.181.121.161.10-1.69%30,000
Jan 6, 20261.181.181.161.181.122.61%197,000
Jan 5, 20261.151.171.111.151.09-71,000
Jan 2, 20261.151.151.151.151.09--
Dec 29, 20251.151.151.121.151.09-61,000
Dec 26, 20251.131.151.131.151.091.77%2,153,000
Dec 23, 20251.171.171.131.131.07-4.24%57,000
Dec 22, 20251.181.181.181.181.125.36%3,000
Dec 19, 20251.161.161.121.121.06-3.45%401,000
Dec 18, 20251.161.161.161.161.10-11,000
Dec 17, 20251.141.201.141.161.101.75%1,848,000
Dec 16, 20251.151.151.141.141.081.79%1,058,000
Dec 15, 20251.141.141.121.121.06-1.75%1,307,000
Dec 12, 20251.121.141.111.141.08-77,000
Dec 11, 20251.141.141.141.141.082.70%93,000
Dec 10, 20251.141.141.111.111.05-2.63%3,000
Dec 9, 20251.121.141.121.141.08-5,000
Dec 5, 20251.141.141.101.141.08-0.87%236,000
Dec 4, 20251.141.151.141.151.090.88%174,000
Dec 3, 20251.151.151.121.141.08-24,000
Dec 2, 20251.141.151.141.141.08-24,000
Dec 1, 20251.141.141.141.141.08-14,000
Nov 28, 20251.131.141.121.141.080.88%43,000
Nov 27, 20251.131.131.131.131.07-17,000
Nov 26, 20251.131.131.131.131.07-28,000
Nov 25, 20251.141.141.111.131.07-1.74%327,000