Want to see GB:MTRO full AI Analyst Report?
Metro Bank (MTRO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 160.00 | 166.20 | 154.20 | 154.60 | 154.60 | -5.04% | 891,341 | 0.94 |
| Oct 29, 2026 | 174.80 | 174.80 | 160.60 | 162.80 | 162.80 | -1.93% | 571,797 | 0.60 |
| Oct 28, 2026 | 165.00 | 171.08 | 162.40 | 166.00 | 166.00 | -1.54% | 949,665 | 1.01 |
| Oct 27, 2026 | 162.80 | 169.20 | 162.80 | 168.60 | 168.60 | +0.96% | 502,847 | 0.53 |
| Oct 26, 2026 | 154.00 | 167.80 | 154.00 | 167.00 | 167.00 | +3.09% | 424,774 | 0.45 |
| Oct 23, 2026 | 160.60 | 165.00 | 160.20 | 162.00 | 162.00 | -0.86% | 425,306 | 0.45 |
| Oct 22, 2026 | 165.00 | 166.00 | 161.20 | 163.40 | 163.40 | -0.85% | 421,395 | 0.44 |
| Oct 21, 2026 | 160.20 | 167.00 | 159.47 | 164.80 | 164.80 | +2.36% | 727,452 | 0.77 |
| Oct 20, 2026 | 168.00 | 168.00 | 155.87 | 161.00 | 161.00 | -1.71% | 1,401,259 | 1.50 |
| Oct 19, 2026 | 170.00 | 170.00 | 161.93 | 163.80 | 163.80 | -2.03% | 544,493 | 0.57 |
| Oct 16, 2026 | 175.20 | 175.20 | 165.20 | 167.20 | 167.20 | -0.48% | 589,637 | 0.62 |
| Oct 15, 2026 | 157.80 | 168.00 | 157.80 | 168.00 | 168.00 | +2.44% | 1,204,187 | 1.27 |
| Oct 14, 2026 | 161.80 | 165.20 | 159.40 | 164.00 | 164.00 | +1.23% | 1,712,094 | 1.85 |
| Oct 13, 2026 | 154.00 | 163.60 | 154.00 | 162.00 | 162.00 | +1.12% | 795,025 | 0.86 |
| Oct 12, 2026 | 151.00 | 160.40 | 151.00 | 160.20 | 160.20 | +3.35% | 613,341 | 0.67 |
| Oct 09, 2026 | 152.80 | 157.60 | 151.60 | 155.00 | 155.00 | -1.40% | 965,874 | 1.06 |
| Oct 08, 2026 | 165.00 | 165.00 | 154.00 | 157.20 | 157.20 | -0.38% | 669,274 | 0.74 |
| Oct 07, 2026 | 157.00 | 164.20 | 157.00 | 157.80 | 157.80 | -2.83% | 629,666 | 0.70 |
| Oct 06, 2026 | 165.00 | 165.00 | 158.00 | 162.40 | 162.40 | +0.62% | 530,981 | 0.59 |
| Oct 05, 2026 | 162.00 | 169.80 | 159.40 | 161.40 | 161.40 | -2.06% | 657,981 | 0.74 |
| Oct 02, 2026 | 172.00 | 172.00 | 164.00 | 164.80 | 164.80 | -1.20% | 519,629 | 0.58 |
| Oct 01, 2026 | 168.00 | 174.40 | 165.40 | 166.80 | 166.80 | -2.68% | 992,592 | 1.12 |
| Sep 30, 2026 | 170.40 | 175.80 | 169.00 | 171.40 | 171.40 | -0.12% | 1,466,697 | 1.67 |
| Sep 29, 2026 | 167.00 | 175.40 | 167.00 | 171.60 | 171.60 | -0.12% | 403,363 | 0.45 |
| Sep 28, 2026 | 177.00 | 177.00 | 171.80 | 171.80 | 171.80 | -2.28% | 481,872 | 0.54 |
| Sep 25, 2026 | 171.20 | 177.80 | 171.20 | 175.80 | 175.80 | +3.29% | 1,292,788 | 1.44 |
| Sep 24, 2026 | 171.20 | 175.40 | 170.20 | 170.20 | 170.20 | -1.39% | 520,572 | 0.58 |
| Sep 23, 2026 | 175.40 | 178.00 | 171.85 | 172.60 | 172.60 | -1.82% | 572,731 | 0.63 |
| Sep 22, 2026 | 179.00 | 182.02 | 174.20 | 175.80 | 175.80 | -1.79% | 656,640 | 0.72 |
| Sep 21, 2026 | 182.00 | 182.00 | 177.80 | 179.00 | 179.00 | +1.36% | 658,110 | 0.72 |
| Sep 18, 2026 | 173.00 | 180.00 | 173.00 | 176.60 | 176.60 | -1.23% | 609,052 | 0.63 |
| Sep 17, 2026 | 179.40 | 181.20 | 177.80 | 178.80 | 178.80 | -0.22% | 556,479 | 0.58 |
| Sep 16, 2026 | 182.00 | 182.00 | 178.20 | 179.20 | 179.20 | +1.13% | 517,114 | 0.53 |
| Sep 15, 2026 | 179.00 | 181.60 | 173.80 | 177.20 | 177.20 | +0.34% | 665,518 | 0.69 |
| Sep 14, 2026 | 183.40 | 184.60 | 175.40 | 176.60 | 176.60 | -3.39% | 709,265 | 0.73 |
| Sep 11, 2026 | 174.00 | 184.00 | 174.00 | 182.80 | 182.80 | +2.01% | 1,591,939 | 1.67 |
| Sep 10, 2026 | 174.00 | 180.80 | 174.00 | 179.20 | 179.20 | +0.90% | 753,060 | 0.78 |
| Sep 09, 2026 | 175.00 | 179.80 | 174.60 | 177.60 | 177.60 | -1.11% | 704,569 | 0.73 |
| Sep 08, 2026 | 180.00 | 181.00 | 176.00 | 179.60 | 179.60 | +0.22% | 308,171 | 0.31 |
| Sep 07, 2026 | 179.00 | 180.40 | 173.00 | 179.20 | 179.20 | +0.45% | 764,197 | 0.78 |
| Sep 04, 2026 | 170.00 | 178.60 | 170.00 | 178.40 | 178.40 | +0.68% | 949,262 | 0.97 |
| Sep 03, 2026 | 165.80 | 177.20 | 165.80 | 177.20 | 177.20 | +1.37% | 767,915 | 0.79 |
| Sep 02, 2026 | 164.00 | 176.80 | 164.00 | 174.80 | 174.80 | +2.82% | 1,970,929 | 2.07 |
| Sep 01, 2026 | 173.00 | 173.00 | 164.80 | 170.00 | 170.00 | -1.73% | 846,688 | 0.89 |
| Aug 31, 2026 | 173.00 | 173.00 | 163.40 | 173.00 | 173.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 165.00 | 173.00 | 163.40 | 173.00 | 173.00 | +4.59% | 1,900,522 | 2.02 |
| Aug 27, 2026 | 165.00 | 170.80 | 163.40 | 165.40 | 165.40 | -1.19% | 586,872 | 0.62 |
| Aug 26, 2026 | 168.60 | 175.20 | 167.40 | 167.40 | 167.40 | -1.06% | 429,426 | 0.44 |
| Aug 25, 2026 | 172.00 | 176.00 | 165.80 | 169.20 | 169.20 | -0.24% | 342,900 | 0.35 |
| Aug 24, 2026 | 171.00 | 175.00 | 167.89 | 169.60 | 169.60 | -0.35% | 602,866 | 0.61 |
