Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2025	101.10	101.70	98.17	101.13	100.78	0.25%	693,722
Apr 15, 2025	100.17	101.11	99.43	100.88	100.53	0.57%	508,500
Apr 14, 2025	99.35	100.76	99.29	100.31	99.96	1.49%	1,009,800
Apr 11, 2025	96.65	99.39	95.99	98.84	98.49	2.16%	505,100
Apr 10, 2025	96.20	97.15	94.68	96.75	96.41	-	667,944
Apr 9, 2025	96.61	99.91	96.10	96.75	96.41	-0.20%	689,900
Apr 8, 2025	97.92	99.55	96.21	96.94	96.60	-0.02%	809,719
Apr 7, 2025	96.87	98.75	96.83	96.96	96.62	-3.45%	941,300
Apr 4, 2025	101.20	102.79	100.06	100.42	100.07	-1.27%	658,700
Apr 3, 2025	100.79	103.59	100.79	101.71	101.35	0.10%	790,805
Apr 2, 2025	99.92	101.95	99.62	101.61	101.25	1.59%	588,549
Apr 1, 2025	99.84	101.53	99.35	100.02	99.67	-0.05%	532,845
Mar 31, 2025	97.35	100.22	97.35	100.07	99.72	2.37%	547,200
Mar 28, 2025	96.88	98.04	96.74	97.75	97.41	0.91%	392,200
Mar 27, 2025	96.59	97.31	96.28	96.87	96.53	0.52%	265,106
Mar 26, 2025	96.44	97.29	96.29	96.37	96.03	-0.30%	412,700
Mar 25, 2025	95.96	97.11	95.59	96.66	96.32	0.69%	273,135
Mar 24, 2025	95.01	96.48	95.01	96.00	95.66	1.05%	454,200
Mar 21, 2025	95.87	95.96	94.40	95.00	94.67	0.11%	1,196,215
Mar 20, 2025	93.85	95.25	93.59	94.90	94.57	1.17%	312,700
Mar 19, 2025	93.30	94.14	92.80	93.80	93.47	0.44%	408,600
Mar 18, 2025	93.55	93.71	92.37	93.39	93.06	-0.10%	364,718
Mar 17, 2025	93.51	94.52	92.18	93.48	93.15	0.17%	477,400
Mar 14, 2025	93.10	93.83	92.74	93.32	92.99	0.34%	444,929
Mar 13, 2025	93.14	93.91	91.39	93.00	92.67	-0.39%	1,134,430
Mar 12, 2025	92.70	93.71	91.28	93.36	93.03	0.70%	676,700
Mar 11, 2025	95.80	95.80	92.17	92.71	92.39	-3.23%	911,700
Mar 10, 2025	95.70	96.83	95.02	95.80	95.47	-0.34%	531,800
Mar 7, 2025	96.02	96.74	95.87	96.13	95.79	-0.19%	316,222
Mar 6, 2025	95.38	96.72	95.10	96.31	95.97	0.80%	684,537
Mar 5, 2025	95.09	96.49	94.53	95.55	95.22	0.41%	546,626
Mar 4, 2025	95.48	96.24	95.05	95.16	94.83	-0.51%	719,700
Mar 3, 2025	95.61	96.40	95.02	95.65	95.32	-0.07%	500,130