Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.93	91.09	90.06	90.33	90.33	-0.57%	526,541
Apr 27, 2026	90.91	91.63	90.70	90.85	90.85	-0.26%	782,012
Apr 24, 2026	89.93	91.20	89.60	91.09	91.09	1.35%	442,895
Apr 23, 2026	90.24	91.16	89.60	89.88	89.88	-0.52%	453,181
Apr 22, 2026	93.60	93.70	89.30	90.35	90.35	-2.72%	838,869
Apr 21, 2026	91.81	93.56	91.81	92.88	92.88	0.74%	438,845
Apr 20, 2026	91.37	92.20	91.28	92.20	92.20	0.84%	714,395
Apr 17, 2026	91.50	92.47	91.26	91.43	91.43	0.30%	568,121
Apr 16, 2026	92.93	93.05	91.00	91.16	91.16	-1.84%	581,651
Apr 15, 2026	92.31	93.02	91.90	92.87	92.87	0.56%	420,839
Apr 14, 2026	92.61	92.80	91.62	92.35	92.35	-0.41%	617,381
Apr 13, 2026	93.10	93.20	91.51	92.73	92.73	-0.22%	778,830
Apr 10, 2026	94.50	95.12	92.69	92.93	92.93	-1.30%	651,966
Apr 9, 2026	97.80	97.83	94.02	94.15	94.15	-3.97%	765,900
Apr 8, 2026	96.67	98.17	96.26	98.04	98.04	1.47%	524,937
Apr 7, 2026	96.74	97.18	95.84	96.62	96.62	-0.27%	491,426
Apr 6, 2026	96.45	97.46	96.40	96.88	96.88	0.46%	270,714
Apr 2, 2026	95.55	97.27	94.99	96.44	96.44	0.94%	237,416
Apr 1, 2026	95.31	95.82	94.88	95.54	95.54	0.38%	382,599
Mar 31, 2026	95.35	95.80	94.29	95.18	95.18	-0.13%	376,238
Mar 30, 2026	94.56	96.10	94.02	95.30	95.30	1.25%	251,793
Mar 27, 2026	93.27	94.22	92.82	94.12	94.12	0.62%	337,617
Mar 26, 2026	94.11	95.05	93.47	93.54	93.54	-0.67%	306,578
Mar 25, 2026	94.82	95.30	93.81	94.17	94.17	-0.12%	484,184
Mar 24, 2026	95.41	96.18	94.21	94.28	94.28	-1.47%	314,507
Mar 23, 2026	95.01	95.96	94.60	95.69	95.69	1.24%	270,225
Mar 20, 2026	93.89	94.95	93.37	94.52	94.52	0.80%	1,088,573
Mar 19, 2026	94.78	94.78	93.00	93.77	93.77	-1.11%	467,711
Mar 18, 2026	95.36	95.99	94.82	94.82	94.82	-0.87%	379,722
Mar 17, 2026	96.64	96.74	95.46	95.65	95.65	-1.20%	365,035
Mar 16, 2026	94.77	96.88	94.53	96.81	96.81	1.88%	274,117
Mar 13, 2026	94.07	95.33	94.04	95.02	95.02	1.51%	321,637
Mar 12, 2026	93.78	94.40	92.88	93.61	93.61	-0.16%	793,486
Mar 11, 2026	94.46	94.79	93.31	93.76	93.76	-1.01%	615,242
Mar 10, 2026	94.97	95.72	94.49	94.72	94.72	-0.71%	504,499
Mar 9, 2026	94.65	95.70	94.31	95.40	95.40	0.29%	534,789
Mar 6, 2026	95.75	96.56	94.61	95.12	95.12	-1.05%	534,211
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%	671,068
Mar 3, 2026	97.68	98.04	95.82	96.97	96.97	-1.05%	565,145
Mar 2, 2026	96.30	98.61	96.14	98.00	98.00	0.83%	493,879
Feb 27, 2026	96.63	99.04	96.63	97.19	97.19	0.25%	1,225,268
Feb 26, 2026	96.49	97.66	96.31	96.95	96.95	0.36%	652,629
Feb 25, 2026	97.35	97.61	96.02	96.60	96.60	-1.42%	515,537
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%	482,103
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%	494,651
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