MetroGAS S.A. (BCBA:METR)
Argentina
· Delayed Price · Currency is ARS 2,717.50
-70.00 (-2.51%)
At close: Dec 5, 2025
MetroGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2,790.00 | 2,885.00 | 2,765.00 | 2,787.50 | 2,787.50 | 1.36% | 1,369,511 |
| Dec 3, 2025 | 2,625.00 | 2,765.00 | 2,600.00 | 2,750.00 | 2,750.00 | 5.06% | 2,066,081 |
| Dec 2, 2025 | 2,580.00 | 2,695.00 | 2,550.00 | 2,617.50 | 2,617.50 | 1.45% | 1,355,004 |
| Dec 1, 2025 | 2,490.00 | 2,605.00 | 2,450.00 | 2,580.00 | 2,580.00 | 3.70% | 875,590 |
| Nov 28, 2025 | 2,505.00 | 2,625.00 | 2,400.00 | 2,488.00 | 2,488.00 | -0.88% | 1,021,956 |
| Nov 27, 2025 | 2,500.00 | 2,565.00 | 2,495.00 | 2,510.00 | 2,510.00 | 0.68% | 426,464 |
| Nov 26, 2025 | 2,400.00 | 2,498.00 | 2,400.00 | 2,493.00 | 2,493.00 | 4.05% | 1,115,093 |
| Nov 25, 2025 | 2,252.00 | 2,400.00 | 2,200.00 | 2,396.00 | 2,396.00 | 6.39% | 451,604 |
| Nov 21, 2025 | 2,312.00 | 2,345.00 | 2,220.00 | 2,252.00 | 2,252.00 | -2.64% | 165,865 |
| Nov 20, 2025 | 2,432.00 | 2,499.00 | 2,306.00 | 2,313.00 | 2,313.00 | -4.42% | 648,614 |
| Nov 19, 2025 | 2,460.00 | 2,537.50 | 2,400.00 | 2,420.00 | 2,420.00 | -3.01% | 531,659 |
| Nov 18, 2025 | 2,449.00 | 2,517.50 | 2,380.00 | 2,495.00 | 2,495.00 | 0.69% | 446,275 |
| Nov 17, 2025 | 2,545.00 | 2,575.00 | 2,450.00 | 2,478.00 | 2,478.00 | -1.27% | 516,122 |
| Nov 14, 2025 | 2,414.00 | 2,562.50 | 2,343.00 | 2,510.00 | 2,510.00 | 4.11% | 536,858 |
| Nov 13, 2025 | 2,510.00 | 2,582.50 | 2,356.00 | 2,411.00 | 2,411.00 | -4.89% | 650,263 |
| Nov 12, 2025 | 2,575.00 | 2,650.00 | 2,510.00 | 2,535.00 | 2,535.00 | -1.46% | 927,540 |
| Nov 11, 2025 | 2,525.00 | 2,597.50 | 2,520.00 | 2,572.50 | 2,572.50 | 2.80% | 763,370 |
| Nov 10, 2025 | 2,405.00 | 2,510.00 | 2,405.00 | 2,502.50 | 2,502.50 | 4.93% | 659,176 |
| Nov 7, 2025 | 2,390.00 | 2,436.00 | 2,250.00 | 2,385.00 | 2,385.00 | -0.13% | 1,125,442 |
| Nov 6, 2025 | 2,500.00 | 2,560.00 | 2,375.00 | 2,388.00 | 2,388.00 | -4.48% | 468,674 |
| Nov 5, 2025 | 2,483.00 | 2,565.00 | 2,420.00 | 2,500.00 | 2,500.00 | 1.17% | 1,184,656 |
| Nov 4, 2025 | 2,450.00 | 2,550.00 | 2,350.00 | 2,471.00 | 2,471.00 | 0.77% | 1,124,276 |
| Nov 3, 2025 | 2,450.00 | 2,650.00 | 2,354.00 | 2,452.00 | 2,452.00 | 0.29% | 1,613,952 |
| Oct 31, 2025 | 2,300.00 | 2,570.00 | 2,300.00 | 2,445.00 | 2,445.00 | 4.40% | 1,563,323 |
| Oct 30, 2025 | 2,360.00 | 2,388.00 | 2,251.00 | 2,342.00 | 2,342.00 | 0.43% | 959,377 |
| Oct 29, 2025 | 2,211.00 | 2,400.00 | 2,211.00 | 2,332.00 | 2,332.00 | 6.00% | 1,921,936 |
| Oct 28, 2025 | 2,099.00 | 2,345.00 | 2,050.00 | 2,200.00 | 2,200.00 | 4.71% | 1,804,140 |
| Oct 27, 2025 | 1,931.00 | 2,150.00 | 1,931.00 | 2,101.00 | 2,101.00 | 36.08% | 2,985,169 |
| Oct 24, 2025 | 1,540.00 | 1,567.00 | 1,495.00 | 1,544.00 | 1,544.00 | 2.18% | 1,321,467 |
| Oct 23, 2025 | 1,450.00 | 1,570.00 | 1,449.00 | 1,511.00 | 1,511.00 | 4.64% | 1,341,706 |
| Oct 22, 2025 | 1,499.00 | 1,499.00 | 1,420.00 | 1,444.00 | 1,444.00 | -2.10% | 811,221 |
| Oct 21, 2025 | 1,467.00 | 1,540.00 | 1,420.00 | 1,475.00 | 1,475.00 | 0.61% | 1,156,955 |
| Oct 20, 2025 | 1,550.00 | 1,585.00 | 1,448.00 | 1,466.00 | 1,466.00 | -2.72% | 769,978 |
| Oct 17, 2025 | 1,487.00 | 1,532.00 | 1,480.00 | 1,507.00 | 1,507.00 | 0.53% | 581,928 |
| Oct 16, 2025 | 1,480.00 | 1,585.00 | 1,475.00 | 1,499.00 | 1,499.00 | -2.09% | 453,202 |
| Oct 15, 2025 | 1,555.00 | 1,650.00 | 1,480.00 | 1,531.00 | 1,531.00 | -0.39% | 978,272 |
| Oct 14, 2025 | 1,730.00 | 1,765.00 | 1,452.00 | 1,537.00 | 1,537.00 | -11.00% | 2,401,367 |
| Oct 13, 2025 | 1,629.00 | 1,739.00 | 1,500.00 | 1,727.00 | 1,727.00 | 8.01% | 1,216,903 |
| Oct 9, 2025 | 1,368.00 | 1,630.00 | 1,356.00 | 1,599.00 | 1,599.00 | 16.80% | 1,342,750 |
| Oct 8, 2025 | 1,310.00 | 1,409.00 | 1,310.00 | 1,369.00 | 1,369.00 | 1.03% | 948,285 |
| Oct 7, 2025 | 1,390.00 | 1,417.00 | 1,320.00 | 1,355.00 | 1,355.00 | -3.28% | 367,142 |
| Oct 6, 2025 | 1,371.00 | 1,440.00 | 1,300.00 | 1,401.00 | 1,401.00 | 2.94% | 709,989 |
| Oct 3, 2025 | 1,300.00 | 1,368.00 | 1,220.00 | 1,361.00 | 1,361.00 | 5.10% | 1,387,122 |
| Oct 2, 2025 | 1,222.00 | 1,315.00 | 1,171.00 | 1,295.00 | 1,295.00 | 8.46% | 1,201,197 |
| Oct 1, 2025 | 1,200.00 | 1,265.00 | 1,185.00 | 1,194.00 | 1,194.00 | -1.97% | 878,353 |
| Sep 30, 2025 | 1,320.00 | 1,320.00 | 1,200.00 | 1,218.00 | 1,218.00 | -6.02% | 1,105,466 |
| Sep 29, 2025 | 1,340.00 | 1,370.00 | 1,288.00 | 1,296.00 | 1,296.00 | -3.07% | 794,025 |
| Sep 26, 2025 | 1,471.00 | 1,519.00 | 1,331.00 | 1,337.00 | 1,337.00 | -9.54% | 1,307,887 |
| Sep 25, 2025 | 1,630.00 | 1,660.00 | 1,441.00 | 1,478.00 | 1,478.00 | -9.05% | 1,168,085 |
| Sep 24, 2025 | 1,566.00 | 1,670.00 | 1,470.00 | 1,625.00 | 1,625.00 | 8.26% | 2,098,201 |