Metro Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.51	0.51	0.50	0.51	0.51	0.99%	77,000
Dec 4, 2025	0.51	0.51	0.50	0.51	0.51	-	51,400
Dec 3, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	71,500
Dec 2, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	74,900
Dec 1, 2025	0.52	0.52	0.50	0.51	0.51	-	116,800
Nov 27, 2025	0.51	0.52	0.50	0.51	0.51	-	82,300
Nov 26, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	1,700
Nov 25, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	92,100
Nov 24, 2025	0.51	0.51	0.51	0.51	0.51	0.99%	23,400
Nov 21, 2025	0.51	0.51	0.50	0.51	0.51	-1.94%	96,600
Nov 20, 2025	0.51	0.52	0.51	0.52	0.52	1.98%	166,800
Nov 19, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	79,600
Nov 18, 2025	0.51	0.52	0.50	0.50	0.50	-2.91%	122,400
Nov 17, 2025	0.53	0.53	0.52	0.52	0.52	-2.83%	84,400
Nov 14, 2025	0.54	0.54	0.53	0.53	0.53	-2.75%	78,900
Nov 13, 2025	0.55	0.55	0.53	0.55	0.55	-	105,500
Nov 12, 2025	0.55	0.55	0.55	0.55	0.55	-	25,900
Nov 11, 2025	0.56	0.56	0.55	0.55	0.55	-1.80%	56,800
Nov 10, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	71,200
Nov 7, 2025	0.55	0.56	0.55	0.55	0.55	-	101,400
Nov 6, 2025	0.54	0.55	0.54	0.55	0.55	2.80%	21,900
Nov 5, 2025	0.55	0.55	0.54	0.54	0.54	-2.73%	168,300
Nov 4, 2025	0.56	0.56	0.55	0.55	0.55	0.92%	168,700
Nov 3, 2025	0.55	0.55	0.55	0.55	0.55	0.93%	48,000
Oct 31, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	83,400
Oct 30, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	29,400
Oct 29, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	47,700
Oct 28, 2025	0.57	0.58	0.56	0.56	0.56	-2.63%	258,300
Oct 27, 2025	0.55	0.58	0.55	0.57	0.57	4.59%	182,700
Oct 24, 2025	0.53	0.55	0.53	0.55	0.55	3.81%	205,800
Oct 23, 2025	0.53	0.53	0.53	0.53	0.53	-	8,500
Oct 22, 2025	0.53	0.53	0.53	0.53	0.53	-	35,200
Oct 21, 2025	0.53	0.53	0.52	0.53	0.53	0.96%	49,300
Oct 17, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	36,500
Oct 16, 2025	0.52	0.53	0.52	0.53	0.53	-	34,300
Oct 15, 2025	0.53	0.53	0.53	0.53	0.53	0.96%	31,500
Oct 14, 2025	0.52	0.53	0.52	0.52	0.52	-1.89%	92,000
Oct 13, 2025	0.53	0.55	0.53	0.53	0.53	-1.85%	81,100
Oct 10, 2025	0.55	0.55	0.54	0.54	0.54	-2.70%	159,700
Oct 9, 2025	0.56	0.57	0.55	0.56	0.56	-0.89%	75,100
Oct 8, 2025	0.55	0.57	0.55	0.56	0.56	2.75%	404,500
Oct 7, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	122,700
Oct 6, 2025	0.54	0.55	0.54	0.54	0.54	-	119,800
Oct 3, 2025	0.54	0.56	0.54	0.54	0.54	-	54,100
Oct 2, 2025	0.53	0.55	0.53	0.54	0.54	2.86%	202,800
Oct 1, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	162,700
Sep 30, 2025	0.52	0.52	0.52	0.52	0.52	-	38,300
Sep 29, 2025	0.52	0.53	0.51	0.52	0.52	0.97%	180,100
Sep 26, 2025	0.53	0.53	0.52	0.52	0.52	-2.83%	178,600
Sep 25, 2025	0.53	0.54	0.53	0.53	0.53	-1.85%	138,700