Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	94.65	95.48	94.31	95.28	-	0.17%	136,043
Mar 6, 2026	95.75	96.56	94.61	95.12	95.12	-1.05%	458,411
Mar 5, 2026	95.56	96.57	94.82	96.13	96.13	0.29%	460,597
Mar 4, 2026	96.99	97.67	95.34	95.85	95.85	-1.15%	562,080
Mar 3, 2026	97.68	98.04	95.82	96.97	96.97	-1.05%	537,145
Mar 2, 2026	96.30	98.61	96.14	98.00	98.00	0.83%	491,833
Feb 27, 2026	96.63	99.04	96.63	97.19	97.19	0.25%	1,178,268
Feb 26, 2026	96.49	97.66	96.31	96.95	96.95	0.36%	623,329
Feb 25, 2026	97.35	97.61	96.02	96.60	96.60	-1.42%	466,437
Feb 24, 2026	99.63	99.70	97.86	97.99	97.99	-1.58%	539,622
Feb 23, 2026	97.15	99.62	97.02	99.56	99.56	2.50%	490,015
Feb 20, 2026	98.48	98.48	96.80	97.13	97.13	-1.32%	455,468
Feb 19, 2026	98.16	99.09	97.47	98.43	98.43	0.15%	518,108
Feb 18, 2026	98.11	98.52	97.25	98.28	98.28	0.07%	644,768
Feb 17, 2026	97.53	98.62	97.39	98.21	98.21	0.92%	557,686
Feb 13, 2026	96.59	97.53	96.16	97.31	97.31	0.69%	389,685
Feb 12, 2026	94.91	96.79	94.80	96.64	96.64	1.50%	493,751
Feb 11, 2026	94.51	95.85	93.99	95.21	94.80	0.74%	443,557
Feb 10, 2026	95.35	95.76	94.34	94.51	94.11	-0.88%	474,961
Feb 9, 2026	95.48	96.30	94.37	95.35	94.94	-0.42%	432,613
Feb 6, 2026	95.78	96.10	95.11	95.75	95.34	0.08%	783,770
Feb 5, 2026	95.40	97.28	95.37	95.67	95.26	0.05%	895,074
Feb 4, 2026	93.35	96.60	93.11	95.62	95.21	2.70%	923,494
Feb 3, 2026	91.28	93.65	90.85	93.11	92.71	1.77%	816,940
Feb 2, 2026	90.67	92.25	90.09	91.49	91.10	1.22%	485,806
Jan 30, 2026	90.84	91.20	89.64	90.39	90.00	-0.02%	781,935
Jan 29, 2026	90.87	91.91	90.39	90.41	90.02	-0.30%	668,810
Jan 28, 2026	92.74	93.81	90.64	90.68	90.29	-2.42%	796,799
Jan 27, 2026	95.95	96.29	90.84	92.93	92.53	-5.48%	1,373,930
Jan 26, 2026	99.68	99.81	96.91	98.32	97.90	-1.07%	968,150
Jan 23, 2026	99.31	99.76	98.58	99.38	98.95	-0.14%	504,243
Jan 22, 2026	99.32	99.98	98.78	99.52	99.09	0.44%	281,378
Jan 21, 2026	97.57	99.30	97.50	99.08	98.66	1.15%	257,621
Jan 20, 2026	97.70	98.90	97.66	97.95	97.53	-0.25%	555,260
Jan 19, 2026	97.32	98.33	97.20	98.20	97.78	0.65%	157,543
Jan 16, 2026	98.22	98.64	96.92	97.57	97.15	-0.71%	612,422
Jan 15, 2026	98.81	99.40	98.17	98.27	97.85	-0.45%	299,118
Jan 14, 2026	99.47	99.74	98.11	98.71	98.29	-0.01%	375,230
Jan 13, 2026	99.86	99.86	98.06	98.72	98.30	-1.23%	448,838
Jan 12, 2026	98.38	100.32	98.16	99.95	99.52	1.61%	523,733
Jan 9, 2026	97.76	98.44	97.63	98.37	97.95	0.43%	258,776
Jan 8, 2026	97.43	99.10	96.84	97.95	97.53	0.49%	346,728
Jan 7, 2026	98.10	99.10	97.46	97.47	97.05	-1.01%	495,322
Jan 6, 2026	98.40	99.75	97.83	98.46	98.04	-0.22%	330,250
Jan 5, 2026	98.45	99.00	97.87	98.68	98.26	-0.33%	362,676
Jan 2, 2026	98.94	99.27	98.70	99.01	98.59	0.22%	161,674
Dec 31, 2025	98.64	98.96	98.54	98.79	98.37	0.15%	206,085
Dec 30, 2025	98.58	99.07	98.38	98.64	98.22	0.06%	322,114
Dec 29, 2025	97.55	98.69	97.55	98.58	98.16	0.62%	265,773
Dec 24, 2025	98.14	98.64	97.84	97.97	97.55	-0.52%	127,495
Dec 23, 2025	98.47	98.80	98.18	98.48	98.06	0.06%	480,076
Dec 22, 2025	97.44	98.48	96.14	98.42	98.00	0.44%	350,163
Dec 19, 2025	99.97	100.13	97.57	97.99	97.57	-1.77%	1,540,130
Dec 18, 2025	99.46	100.14	99.16	99.76	99.33	0.23%	433,527
Dec 17, 2025	99.37	99.91	98.41	99.53	99.10	0.21%	361,831
Dec 16, 2025	99.10	99.74	98.58	99.32	98.89	0.30%	353,114
Dec 15, 2025	99.02	99.57	98.46	99.02	98.60	-	537,004
Dec 12, 2025	98.89	99.08	98.34	99.02	98.60	0.10%	300,455
Dec 11, 2025	98.58	99.36	98.58	98.92	98.50	0.29%	524,383
Dec 10, 2025	99.65	99.65	97.74	98.63	98.21	-1.17%	592,840
Dec 9, 2025	99.72	100.34	99.41	99.80	99.37	-0.05%	319,294
Dec 8, 2025	99.40	99.87	99.02	99.85	99.42	-	412,251
Dec 5, 2025	99.81	100.24	99.26	99.85	99.42	-0.03%	269,184
Dec 4, 2025	98.44	100.07	98.44	99.88	99.45	1.51%	487,655
Dec 3, 2025	99.47	99.50	97.90	98.39	97.97	-1.32%	418,249
Dec 2, 2025	100.86	100.87	99.56	99.71	99.28	-1.09%	366,920
Dec 1, 2025	100.26	101.30	100.22	100.81	100.38	0.55%	469,672
Nov 28, 2025	99.75	100.98	99.60	100.26	99.83	0.31%	525,200
Nov 27, 2025	100.35	100.35	99.65	99.95	99.52	-0.10%	77,547
Nov 26, 2025	100.26	100.92	99.99	100.05	99.62	-0.09%	415,660
Nov 25, 2025	99.07	100.16	98.36	100.14	99.71	1.83%	726,828
Nov 24, 2025	99.90	99.90	97.65	98.34	97.92	-1.85%	1,687,455
Nov 21, 2025	100.36	101.03	99.83	100.19	99.76	-0.11%	565,703
Nov 20, 2025	99.34	100.47	98.75	100.30	99.87	1.55%	448,083
Nov 19, 2025	97.01	99.47	96.37	98.77	98.35	0.94%	705,440
Nov 18, 2025	98.75	99.71	97.47	97.85	97.43	-1.06%	1,087,281
Nov 17, 2025	98.05	98.94	97.48	98.90	98.48	0.88%	873,858
Nov 14, 2025	96.97	98.28	96.48	98.04	97.62	0.99%	618,862
Nov 13, 2025	96.91	98.02	96.84	97.08	96.66	0.03%	1,110,925
Nov 12, 2025	94.17	97.23	94.14	97.05	96.63	3.11%	891,326
Nov 11, 2025	94.90	95.00	94.03	94.12	93.72	-0.66%	348,655
Nov 10, 2025	94.90	95.15	94.06	94.75	94.34	-0.27%	547,018
Nov 7, 2025	95.06	95.18	93.98	95.01	94.60	0.20%	469,344
Nov 6, 2025	94.96	95.31	93.93	94.82	94.41	-0.61%	253,881
Nov 5, 2025	93.28	95.49	93.28	95.40	94.99	1.99%	485,582
Nov 4, 2025	93.20	94.00	92.75	93.54	93.14	0.10%	349,512
Nov 3, 2025	93.45	93.49	91.71	93.45	93.05	-0.04%	867,901
Oct 31, 2025	92.69	93.52	92.26	93.49	93.09	0.49%	362,137
Oct 30, 2025	92.02	93.07	91.99	93.03	92.63	1.13%	364,043
Oct 29, 2025	94.51	94.65	91.50	91.99	91.60	-2.90%	610,913
Oct 28, 2025	95.02	95.34	94.37	94.74	94.33	-0.35%	636,427
Oct 27, 2025	94.24	95.09	93.92	95.07	94.66	0.64%	527,617
Oct 24, 2025	94.45	94.79	94.04	94.47	94.07	-0.08%	236,276
Oct 23, 2025	95.23	95.77	94.31	94.55	94.15	-1.33%	406,743
Oct 22, 2025	95.33	96.44	94.72	95.82	95.04	0.46%	360,501
Oct 21, 2025	95.83	96.28	95.27	95.38	94.61	-0.42%	637,161
Oct 20, 2025	96.71	96.79	95.58	95.78	95.00	-0.87%	476,583
Oct 17, 2025	95.91	97.12	95.52	96.62	95.83	0.69%	729,499
Oct 16, 2025	94.54	95.99	94.44	95.96	95.18	1.57%	337,654
Oct 15, 2025	94.39	95.74	94.37	94.48	93.71	-0.19%	653,000