Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	105.46	106.50	105.06	105.73	105.73	0.13%	71,126
Jun 26, 2025	105.45	105.93	105.05	105.59	105.59	0.08%	329,101
Jun 25, 2025	106.51	106.98	105.01	105.51	105.51	-1.12%	334,300
Jun 24, 2025	105.61	107.12	104.52	106.70	106.70	1.51%	425,007
Jun 23, 2025	103.41	105.40	103.41	105.11	105.11	1.40%	375,000
Jun 20, 2025	104.65	104.82	103.45	103.66	103.66	-0.44%	806,810
Jun 19, 2025	104.00	104.60	103.51	104.12	104.12	0.23%	177,420
Jun 18, 2025	104.20	104.90	103.66	103.88	103.88	0.09%	295,733
Jun 17, 2025	103.93	104.25	103.23	103.79	103.79	-0.39%	345,600
Jun 16, 2025	104.92	105.25	103.71	104.20	104.20	-0.13%	418,500
Jun 13, 2025	104.43	105.02	104.12	104.34	104.34	-0.40%	282,900
Jun 12, 2025	104.10	105.00	103.52	104.76	104.76	0.71%	312,300
Jun 11, 2025	104.67	105.45	103.99	104.02	104.02	-0.87%	391,000
Jun 10, 2025	104.00	105.10	103.64	104.93	104.93	1.25%	508,519
Jun 9, 2025	104.04	104.78	103.40	103.63	103.63	-1.01%	257,208
Jun 6, 2025	105.31	105.40	104.34	104.69	104.69	-0.71%	270,100
Jun 5, 2025	105.32	106.44	104.65	105.44	105.44	0.02%	280,931
Jun 4, 2025	106.74	107.59	105.39	105.42	105.42	-1.38%	452,520
Jun 3, 2025	107.84	108.19	105.94	106.90	106.90	-0.98%	384,600
Jun 2, 2025	106.84	108.10	106.84	107.96	107.96	0.86%	420,900
May 30, 2025	106.49	107.57	106.03	107.04	107.04	0.33%	828,423
May 29, 2025	107.56	108.02	106.68	106.69	106.69	-0.94%	371,000
May 28, 2025	107.59	109.20	106.90	107.70	107.70	-0.13%	385,600
May 27, 2025	106.16	108.66	106.16	107.84	107.84	1.49%	446,046
May 26, 2025	105.66	106.64	105.38	106.26	106.26	0.75%	164,100
May 23, 2025	105.00	105.93	104.98	105.47	105.47	0.45%	307,600
May 22, 2025	105.01	105.60	104.42	105.00	105.00	0.03%	738,100
May 21, 2025	105.38	105.76	103.98	104.97	104.97	-0.77%	471,128
May 20, 2025	103.58	105.92	103.33	105.78	105.78	2.12%	449,837
May 16, 2025	102.71	103.73	102.56	103.58	103.58	0.54%	411,300
May 15, 2025	101.73	103.21	101.55	103.02	103.02	1.61%	517,900
May 14, 2025	102.17	102.52	101.01	101.39	101.39	-0.65%	410,200
May 13, 2025	102.61	103.87	101.69	102.05	102.05	-0.58%	1,088,848
May 12, 2025	104.13	104.13	101.75	102.65	102.65	-1.38%	680,431
May 9, 2025	103.58	104.68	102.80	104.09	104.09	0.49%	443,012
May 8, 2025	106.67	106.99	102.84	103.58	103.58	-3.19%	764,000
May 7, 2025	105.61	107.05	105.61	106.99	106.99	1.11%	438,740
May 6, 2025	105.96	106.75	105.31	105.82	105.45	-0.08%	747,200
May 5, 2025	104.84	106.30	103.94	105.90	105.53	0.80%	415,938
May 2, 2025	105.62	105.77	103.50	105.06	104.69	-0.07%	333,521
May 1, 2025	106.04	106.04	104.47	105.13	104.76	-1.04%	420,744
Apr 30, 2025	103.15	106.46	102.63	106.24	105.87	3.00%	882,200
Apr 29, 2025	102.80	103.73	102.80	103.15	102.79	0.02%	466,201
Apr 28, 2025	103.00	104.07	102.52	103.13	102.77	0.36%	485,145
Apr 25, 2025	102.35	103.24	102.04	102.76	102.40	0.26%	251,003
Apr 24, 2025	103.54	103.54	101.30	102.49	102.13	-1.25%	608,300
Apr 23, 2025	105.01	105.54	103.07	103.79	103.43	-0.83%	418,300
Apr 22, 2025	104.19	105.01	103.64	104.66	104.29	0.87%	637,936
Apr 21, 2025	102.07	103.79	102.07	103.76	103.40	1.65%	312,826
Apr 17, 2025	101.13	102.52	100.94	102.08	101.72	0.94%	408,201