METROBRAND.BO(METROBRAND.BO)
METROBRAND.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $1069.70 | $1083.15 | $1065.10 | $1072.00 | 2,010 |
| 7/17/2026 | $1037.05 | $1092.30 | $1018.90 | $1069.50 | 17,640 |
| 7/16/2026 | $1045.55 | $1049.30 | $1025.00 | $1028.50 | 2,273 |
| 7/15/2026 | $1075.00 | $1075.00 | $1021.50 | $1032.80 | 3,009 |
| 7/14/2026 | $1070.00 | $1076.15 | $1048.85 | $1049.55 | 770 |
| 7/13/2026 | $1074.95 | $1078.00 | $1055.85 | $1068.80 | 4,438 |
| 7/10/2026 | $1076.10 | $1086.80 | $1047.60 | $1082.50 | 8,182 |
| 7/9/2026 | $1061.75 | $1076.45 | $1055.95 | $1071.70 | 3,697 |
| 7/8/2026 | $1063.90 | $1063.90 | $1044.55 | $1049.75 | 4,209 |
| 7/7/2026 | $1043.80 | $1060.25 | $1042.00 | $1060.25 | 288,430 |
| 7/6/2026 | $1030.65 | $1054.95 | $1030.65 | $1042.50 | 2,775 |
| 7/3/2026 | $1028.85 | $1043.25 | $1028.45 | $1039.70 | 1,199 |
| 7/2/2026 | $1022.95 | $1035.35 | $1021.00 | $1022.00 | 3,902 |
| 7/1/2026 | $1015.90 | $1029.20 | $1012.70 | $1022.00 | 166,309 |
| 6/30/2026 | $1023.70 | $1032.00 | $1000.05 | $1007.00 | 1,714 |
| 6/29/2026 | $1031.15 | $1031.15 | $1022.55 | $1022.55 | 510 |
| 6/25/2026 | $1039.95 | $1075.00 | $1028.20 | $1035.15 | 7,539 |
| 6/24/2026 | $1054.60 | $1054.60 | $1032.75 | $1040.00 | 101,021 |
| 6/23/2026 | $1057.00 | $1070.05 | $1035.70 | $1035.90 | 6,610 |
| 6/22/2026 | $1028.85 | $1055.20 | $1028.85 | $1051.55 | 1,501 |
| 6/19/2026 | $1027.05 | $1040.80 | $1026.00 | $1034.00 | 1,667 |
| 6/18/2026 | $1040.00 | $1042.00 | $1025.00 | $1030.90 | 3,254 |
| 6/17/2026 | $1010.60 | $1030.00 | $1010.60 | $1023.00 | 3,293 |
| 6/16/2026 | $1008.20 | $1024.40 | $1000.20 | $1005.00 | 11,663 |
| 6/15/2026 | $1012.00 | $1014.10 | $998.20 | $1004.05 | 15,911 |
| 6/12/2026 | $979.00 | $1004.45 | $979.00 | $1001.00 | 16,740 |
| 6/11/2026 | $986.05 | $992.10 | $978.00 | $979.25 | 409 |
| 6/10/2026 | $997.55 | $1000.65 | $986.00 | $991.90 | 1,617 |
| 6/9/2026 | $992.30 | $1004.60 | $991.95 | $1001.00 | 1,694 |
| 6/8/2026 | $1023.35 | $1023.35 | $988.25 | $1000.25 | 2,852 |
| 6/5/2026 | $1036.80 | $1041.40 | $1020.25 | $1022.70 | 1,733 |
| 6/4/2026 | $1038.90 | $1052.95 | $1028.40 | $1033.60 | 832 |
| 6/3/2026 | $1020.65 | $1040.00 | $1015.00 | $1031.00 | 2,201 |
| 6/2/2026 | $1034.20 | $1036.50 | $1017.80 | $1028.40 | 1,154 |
| 6/1/2026 | $1018.25 | $1055.50 | $1018.25 | $1033.40 | 2,052 |
| 5/29/2026 | $1045.05 | $1055.60 | $1018.15 | $1025.15 | 8,024 |
| 5/27/2026 | $1058.00 | $1077.30 | $1045.20 | $1051.30 | 1,957 |
| 5/26/2026 | $1071.10 | $1080.25 | $1050.00 | $1059.25 | 1,118 |
| 5/25/2026 | $1078.65 | $1098.00 | $1061.80 | $1070.00 | 204,577 |
| 5/22/2026 | $1104.75 | $1111.90 | $1058.00 | $1068.00 | 4,647 |
| 5/21/2026 | $1084.05 | $1127.95 | $1068.85 | $1111.25 | 44,810 |
| 5/20/2026 | $1044.85 | $1052.15 | $1034.00 | $1045.20 | 830 |
| 5/19/2026 | $1031.20 | $1059.95 | $1030.00 | $1049.45 | 3,566 |
| 5/18/2026 | $1046.80 | $1053.85 | $1014.05 | $1025.00 | 2,471 |
| 5/15/2026 | $1057.55 | $1063.95 | $1023.00 | $1024.05 | 723 |
| 5/14/2026 | $1050.55 | $1060.00 | $1025.10 | $1057.50 | 2,863 |
| 5/13/2026 | $1020.15 | $1051.50 | $1014.20 | $1045.00 | 1,605 |
| 5/12/2026 | $1031.75 | $1031.80 | $1012.85 | $1024.00 | 1,244 |
| 5/11/2026 | $1034.95 | $1046.35 | $1015.00 | $1033.30 | 1,532 |
| 5/8/2026 | $1030.05 | $1069.00 | $1021.65 | $1029.20 | 3,725 |
| 5/7/2026 | $1020.90 | $1036.00 | $1000.05 | $1025.00 | 2,011 |
| 5/6/2026 | $1035.05 | $1035.05 | $1008.00 | $1030.60 | 15,012 |
| 5/5/2026 | $1025.40 | $1026.55 | $1010.00 | $1021.00 | 240 |
| 5/4/2026 | $1043.90 | $1049.40 | $1005.95 | $1011.40 | 6,191 |
| 4/30/2026 | $1038.30 | $1040.00 | $1020.00 | $1021.00 | 2,160 |
| 4/29/2026 | $1046.50 | $1064.55 | $1036.05 | $1040.00 | 1,988 |
| 4/28/2026 | $1077.95 | $1077.95 | $1044.00 | $1044.50 | 623 |
| 4/27/2026 | $1080.00 | $1080.00 | $1036.10 | $1065.00 | 2,339 |
| 4/24/2026 | $1050.00 | $1059.75 | $1038.00 | $1045.60 | 489 |
| 4/23/2026 | $1063.65 | $1070.95 | $1052.35 | $1052.50 | 2,137 |
| 4/22/2026 | $1074.00 | $1074.00 | $1060.30 | $1065.50 | 878 |
| 4/21/2026 | $1064.20 | $1079.75 | $1056.05 | $1057.00 | 2,437 |