OTC Markets OTCPK - Delayed Quote
USD
Metro Inc. (MTRAF)
69.09
+1.49
(+2.20%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
69.09
69.09
69.09
69.09
69.09
19,700
Oct 29, 2026
67.60
67.60
67.60
67.60
67.60
16,800
Oct 28, 2026
67.91
67.91
67.91
67.91
67.91
26,200
Oct 27, 2026
67.68
67.68
67.68
67.68
67.68
8,400
Oct 26, 2026
68.48
68.48
68.48
68.48
68.48
80,100
Oct 23, 2026
68.20
68.20
68.20
68.20
68.20
-
Oct 22, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
68.20
68.20
68.20
68.20
68.20
-
Oct 21, 2026
68.36
68.36
68.20
68.20
67.91
43,800
Oct 20, 2026
68.44
68.44
68.44
68.44
68.15
55,700
Oct 19, 2026
67.78
68.06
67.78
68.06
67.77
98,300
Oct 16, 2026
67.34
67.34
67.34
67.34
67.05
-
Oct 15, 2026
67.46
67.71
67.16
67.34
67.05
7,800
Oct 14, 2026
64.64
65.37
64.61
65.17
64.89
102,500
Oct 13, 2026
63.81
63.81
63.81
63.81
63.54
-
Oct 12, 2026
63.52
63.81
63.52
63.81
63.54
400
Oct 9, 2026
63.01
63.01
63.01
63.01
62.74
132,400
Oct 8, 2026
63.82
63.82
63.82
63.82
63.55
25,900
Oct 7, 2026
62.57
62.57
62.57
62.57
62.30
-
Oct 6, 2026
62.73
62.73
62.57
62.57
62.30
29,900
Oct 5, 2026
62.23
62.31
62.23
62.31
62.05
20,700
Oct 2, 2026
62.42
62.42
62.42
62.42
62.15
51,000
Oct 1, 2026
62.90
63.23
62.90
63.23
62.96
45,600
Sep 30, 2026
63.49
63.49
63.48
63.48
63.21
29,100
Sep 29, 2026
63.55
63.80
63.46
63.78
63.51
86,600
Sep 28, 2026
64.14
64.14
64.07
64.07
63.80
420,100
Sep 25, 2026
63.83
63.90
63.83
63.90
63.63
53,400
Sep 24, 2026
63.70
63.70
63.70
63.70
63.43
73,900
Sep 23, 2026
65.18
65.18
65.18
65.18
64.90
-
Sep 22, 2026
65.18
65.18
65.18
65.18
64.90
-
Sep 21, 2026
65.18
65.18
65.18
65.18
64.90
-
Sep 18, 2026
65.18
65.18
65.18
65.18
64.90
408,700
Sep 17, 2026
65.71
65.71
65.71
65.71
65.43
-
Sep 16, 2026
65.71
65.71
65.71
65.71
65.43
-
Sep 15, 2026
65.71
65.71
65.71
65.71
65.43
17,600
Sep 14, 2026
64.41
66.05
64.41
65.91
65.63
100,500
Sep 11, 2026
63.64
63.64
63.64
63.64
63.37
-
Sep 10, 2026
63.90
64.04
63.45
63.64
63.37
191,600
Sep 9, 2026
65.36
65.36
65.36
65.36
65.08
162,400
Sep 8, 2026
65.19
65.19
65.19
65.19
64.91
99,200
Sep 4, 2026
65.12
65.12
65.12
65.12
64.84
-
Sep 3, 2026
0.294
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
65.01
65.12
65.01
65.12
64.84
71,500
Sep 2, 2026
63.70
63.70
63.70
63.70
63.14
-
Sep 1, 2026
63.60
63.70
63.60
63.70
63.14
3,000
Aug 31, 2026
63.27
63.27
63.27
63.27
62.71
9,100
Aug 28, 2026
64.41
64.41
63.46
63.48
62.92
16,200
Aug 27, 2026
64.51
64.63
64.47
64.47
63.90
109,000
Aug 26, 2026
64.82
64.82
64.82
64.82
64.25
-
Aug 25, 2026
64.82
64.82
64.82
64.82
64.25
-
Aug 24, 2026
64.82
64.82
64.82
64.82
64.25
-
Aug 21, 2026
64.82
64.82
64.82
64.82
64.25
-
Aug 20, 2026
64.83
64.83
64.82
64.82
64.25
49,700
Aug 19, 2026
64.52
64.52
64.46
64.46
63.89
5,700
Aug 18, 2026
62.96
62.96
62.96
62.96
62.40
-
Aug 17, 2026
62.96
62.96
62.96
62.96
62.40
42,600
Aug 14, 2026
64.15
64.15
63.45
63.45
62.89
39,300
Aug 13, 2026
65.06
65.06
65.06
65.06
64.48
-
Aug 12, 2026
63.41
65.06
63.41
65.06
64.48
108,900
Aug 11, 2026
64.44
64.44
64.44
64.44
63.87
25,800
Aug 10, 2026
64.76
64.76
64.76
64.76
64.19
-
Aug 7, 2026
64.96
64.96
64.76
64.76
64.19
238,100
Aug 6, 2026
64.65
64.65
64.09
64.09
63.52
33,300
Aug 5, 2026
66.02
66.02
66.02
66.02
65.44
-
Aug 4, 2026
66.02
66.02
66.01
66.02
65.44
2,700
Aug 3, 2026
66.60
66.60
66.60
66.60
66.01
-
Jul 31, 2026
67.02
67.18
66.60
66.60
66.01
33,200
Jul 30, 2026
66.11
67.16
66.11
67.16
66.57
13,300
Jul 29, 2026
66.08
66.08
66.08
66.08
65.50
-
Jul 28, 2026
66.08
66.08
66.08
66.08
65.50
-
Jul 27, 2026
66.08
66.08
66.08
66.08
65.50
220,100
Jul 24, 2026
64.30
64.30
64.30
64.30
63.73
-
Jul 23, 2026
64.68
64.68
64.30
64.30
63.73
8,800
Jul 22, 2026
65.93
65.93
65.93
65.93
65.35
-
Jul 21, 2026
65.93
65.93
65.93
65.93
65.35
-
Jul 20, 2026
66.05
66.14
65.93
65.93
65.35
28,300
Jul 17, 2026
67.28
67.28
67.28
67.28
66.68
-
Jul 16, 2026
67.28
67.28
67.28
67.28
66.68
53,100
Jul 15, 2026
67.14
67.35
67.01
67.01
66.42
78,600
Jul 14, 2026
66.78
66.78
66.78
66.78
66.19
-
Jul 13, 2026
66.78
66.78
66.78
66.78
66.19
174,900
Jul 10, 2026
65.90
65.90
65.90
65.90
65.32
85,800
Jul 9, 2026
64.49
64.49
64.49
64.49
63.92
118,600
Jul 8, 2026
64.15
64.84
64.15
64.84
64.27
30,000
Jul 7, 2026
63.57
63.57
63.57
63.57
63.01
18,600
Jul 6, 2026
62.41
62.41
62.41
62.41
61.86
118,300
Jul 2, 2026
76.02
76.02
76.02
76.02
75.35
-
Jul 1, 2026
76.02
76.02
76.02
76.02
75.35
500
Jun 30, 2026
63.99
63.99
63.99
63.99
63.42
49,300
Jun 29, 2026
63.96
64.18
63.77
64.18
63.61
68,600
Jun 26, 2026
64.90
65.26
64.90
65.26
64.68
17,800
Jun 25, 2026
66.58
66.58
66.58
66.58
65.99
2,800
Jun 24, 2026
66.28
66.28
66.28
66.28
65.69
24,000
Jun 23, 2026
64.54
64.54
64.54
64.54
63.97
9,600
Jun 22, 2026
69.91
69.91
63.72
63.72
63.16
1,400
Jun 18, 2026
65.51
65.51
64.95
64.95
64.38
7,000
Jun 17, 2026
66.30
66.30
66.30
66.30
65.71
-
Jun 16, 2026
66.30
66.30
66.30
66.30
65.71
-
Jun 15, 2026
60.71
66.30
60.71
66.30
65.71
39,500
Jun 12, 2026
67.62
67.62
67.62
67.62
67.02
26,800
Jun 11, 2026
67.01
67.01
67.01
67.01
66.42
5,200
Jun 10, 2026
68.09
68.09
68.09
68.09
67.49
-
Jun 9, 2026
67.71
68.09
67.71
68.09
67.49
66,900
Jun 8, 2026
66.92
66.92
66.92
66.92
66.33
-
Jun 5, 2026
65.61
66.92
65.61
66.92
66.33
300
Jun 4, 2026
63.82
63.82
63.82
63.82
63.26
200
Jun 3, 2026
63.83
63.83
63.83
63.83
63.27
200
Jun 2, 2026
64.19
64.19
64.19
64.19
63.62
-
Jun 1, 2026
64.19
64.19
64.19
64.19
63.62
-
May 29, 2026
64.22
64.22
64.19
64.19
63.62
1,800
May 28, 2026
63.26
63.26
63.26
63.26
62.70
-
May 27, 2026
63.26
63.26
63.26
63.26
62.70
300
May 26, 2026
63.42
63.42
63.42
63.42
62.86
400
May 22, 2026
65.17
65.17
65.17
65.17
64.59
-
May 21, 2026
65.17
65.17
65.17
65.17
64.59
-
May 20, 2026
65.41
65.41
65.17
65.17
64.59
200
May 19, 2026
65.64
65.64
65.38
65.38
64.80
400
May 18, 2026
64.25
64.25
64.25
64.25
63.68
-
May 15, 2026
64.25
64.25
64.25
64.25
63.68
-
May 14, 2026
64.25
64.25
64.25
64.25
63.68
-
May 13, 2026
0.298
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
64.25
64.25
64.25
64.25
63.68
10,000
May 12, 2026
66.15
66.15
66.15
66.15
65.27
-
May 11, 2026
66.15
66.15
66.15
66.15
65.27
-
May 8, 2026
66.15
66.15
66.15
66.15
65.27
-
May 7, 2026
66.15
66.15
66.15
66.15
65.27
-
May 6, 2026
66.15
66.15
66.15
66.15
65.27
-
May 5, 2026
66.15
66.15
66.15
66.15
65.27
-
May 4, 2026
66.67
66.67
66.15
66.15
65.27
500
May 1, 2026
67.51
67.51
67.51
67.51
66.61
300
Apr 30, 2026
66.69
66.83
66.69
66.83
65.94
300
Apr 29, 2026
65.34
65.34
65.34
65.34
64.47
100
Apr 28, 2026
66.46
66.46
66.46
66.46
65.58
-
Apr 27, 2026
66.46
66.46
66.46
66.46
65.58
-
Apr 24, 2026
66.46
66.46
66.46
66.46
65.58
200
Apr 23, 2026
66.42
66.42
65.77
65.77
64.89
400
Apr 22, 2026
66.54
66.54
66.28
66.28
65.40
300
Apr 21, 2026
68.16
68.16
68.10
68.10
67.19
300
Apr 20, 2026
67.12
67.12
67.12
67.12
66.23
-
Apr 17, 2026
67.12
67.12
67.12
67.12
66.23
-
Apr 16, 2026
67.12
67.12
67.12
67.12
66.23
-
Apr 15, 2026
67.12
67.12
67.12
67.12
66.23
-
Apr 14, 2026
67.12
67.12
67.12
67.12
66.23
-
Apr 13, 2026
67.12
67.12
67.12
67.12
66.23
100
Apr 10, 2026
67.14
67.17
67.14
67.17
66.28
300
Apr 9, 2026
67.62
67.62
67.62
67.62
66.72
-
Apr 8, 2026
67.62
67.62
67.62
67.62
66.72
-
Apr 7, 2026
67.62
67.62
67.62
67.62
66.72
-
Apr 6, 2026
67.62
67.62
67.62
67.62
66.72
-
Apr 2, 2026
67.62
67.62
67.62
67.62
66.72
-
Apr 1, 2026
67.62
67.62
67.62
67.62
66.72
-
Mar 31, 2026
67.62
67.62
67.62
67.62
66.72
-
Mar 30, 2026
67.62
67.62
67.62
67.62
66.72
-
Mar 27, 2026
67.62
67.62
67.62
67.62
66.72
-
Mar 26, 2026
67.62
67.62
67.62
67.62
66.72
1,400
Mar 25, 2026
68.05
68.05
68.05
68.05
67.14
200
Mar 24, 2026
68.51
68.51
68.45
68.45
67.54
20,000
Mar 23, 2026
69.41
69.41
69.41
69.41
68.49
500
Mar 20, 2026
70.80
70.80
70.80
70.80
69.86
-
Mar 19, 2026
70.80
70.80
70.80
70.80
69.86
-
Mar 18, 2026
70.80
70.80
70.80
70.80
69.86
-
Mar 17, 2026
70.80
70.80
70.80
70.80
69.86
-
Mar 16, 2026
70.67
70.80
70.67
70.80
69.86
7,300
Mar 13, 2026
69.84
69.84
69.84
69.84
68.91
-
Mar 12, 2026
69.84
69.84
69.84
69.84
68.91
-
Mar 11, 2026
69.84
69.84
69.84
69.84
68.91
-
Mar 10, 2026
69.84
69.84
69.84
69.84
68.91
3,000
Mar 9, 2026
69.65
69.65
69.65
69.65
68.72
400
Mar 6, 2026
66.23
66.23
66.23
66.23
65.35
-
Mar 5, 2026
66.23
66.23
66.23
66.23
65.35
5,800
Mar 4, 2026
71.61
71.61
71.61
71.61
70.66
-
Mar 3, 2026
71.61
71.61
71.61
71.61
70.66
-
Mar 2, 2026
71.44
71.71
71.44
71.61
70.66
1,600
Feb 27, 2026
72.39
72.39
71.63
71.63
70.68
23,300
Feb 26, 2026
70.51
70.51
70.51
70.51
69.57
6,000
Feb 25, 2026
70.79
70.79
70.57
70.57
69.63
17,900
Feb 24, 2026
71.85
71.85
71.74
71.80
70.84
24,900
Feb 23, 2026
74.78
83.02
72.16
72.70
71.73
12,400
Feb 20, 2026
71.64
71.68
70.87
70.87
69.93
26,400
Feb 19, 2026
71.73
71.73
71.73
71.73
70.78
-
Feb 18, 2026
71.73
71.73
71.73
71.73
70.78
-
Feb 17, 2026
71.73
71.73
71.73
71.73
70.78
400
Feb 13, 2026
71.27
71.27
71.25
71.25
70.30
500
Feb 12, 2026
70.19
70.19
70.19
70.19
69.26
400
Feb 11, 2026
70.16
70.16
70.16
70.16
69.23
-
Feb 10, 2026
70.16
70.16
70.16
70.16
69.23
-
Feb 9, 2026
70.16
70.16
70.16
70.16
69.23
-
Feb 6, 2026
70.16
70.16
70.16
70.16
69.23
12,700
Feb 5, 2026
70.13
70.13
70.13
70.13
69.20
-
Feb 4, 2026
69.77
70.13
69.77
70.13
69.20
400
Feb 3, 2026
67.85
68.50
67.78
68.28
67.37
400
Feb 2, 2026
67.05
67.05
67.05
67.05
66.16
200
Jan 30, 2026
67.62
67.62
67.62
67.62
66.72
-
Jan 29, 2026
67.83
67.83
67.62
67.62
66.72
300
Jan 28, 2026
68.73
68.73
67.67
67.67
66.77
1,100
Jan 27, 2026
67.83
68.66
67.25
68.48
67.57
1,400
Jan 26, 2026
72.34
72.34
70.78
71.10
70.15
900
Jan 23, 2026
71.24
71.24
71.24
71.24
70.29
-
Jan 22, 2026
71.24
71.24
71.24
71.24
70.29
-
Jan 21, 2026
71.24
71.24
71.24
71.24
70.29
300
Jan 20, 2026
71.15
71.15
71.15
71.15
70.20
300
Jan 16, 2026
71.23
71.23
71.23
71.23
70.28
-
Jan 15, 2026
71.23
71.23
71.23
71.23
70.28
-
Jan 14, 2026
71.23
71.23
71.23
71.23
70.28
7,800
Jan 13, 2026
72.16
72.16
70.78
70.78
69.84
300
Jan 12, 2026
72.28
72.28
72.28
72.28
71.32
200
Jan 9, 2026
73.98
73.98
73.98
73.98
73.00
400
Jan 8, 2026
71.04
71.04
70.95
70.95
70.01
1,800
Jan 7, 2026
71.70
71.70
71.70
71.70
70.75
35,500
Jan 6, 2026
72.10
72.10
72.10
72.10
71.14
-
Jan 5, 2026
72.10
72.10
72.10
72.10
71.14
-
Jan 2, 2026
72.10
72.10
72.10
72.10
71.14
-
Dec 31, 2025
72.10
72.10
72.10
72.10
71.14
100
Dec 30, 2025
71.96
71.96
71.96
71.96
71.00
-
Dec 29, 2025
71.72
72.03
71.72
71.96
71.00
800
Dec 26, 2025
71.46
71.46
71.46
71.46
70.51
-
Dec 24, 2025
71.46
71.46
71.46
71.46
70.51
-
Dec 23, 2025
71.46
71.46
71.46
71.46
70.51
-
Dec 22, 2025
71.46
71.46
71.46
71.46
70.51
1,400
Dec 19, 2025
71.14
71.14
70.75
70.75
69.81
3,100
Dec 18, 2025
72.50
72.53
72.50
72.53
71.56
700
Dec 17, 2025
71.74
71.74
71.74
71.74
70.78
10,300
Dec 16, 2025
71.01
71.01
71.01
71.01
70.06
-
Dec 15, 2025
71.01
71.01
71.01
71.01
70.06
-
Dec 12, 2025
71.01
71.01
71.01
71.01
70.06
-
Dec 11, 2025
71.01
71.01
71.01
71.01
70.06
-
Dec 10, 2025
71.01
71.01
71.01
71.01
70.06
100
Dec 9, 2025
72.19
72.19
72.19
72.19
71.23
200
Dec 8, 2025
71.24
72.19
71.24
71.95
70.99
300
Dec 5, 2025
72.11
72.17
72.11
72.17
71.21
200
Dec 4, 2025
71.18
71.55
71.18
71.50
70.55
13,300
Dec 3, 2025
71.62
71.62
71.62
71.62
70.67
-
Dec 2, 2025
71.70
71.70
71.62
71.62
70.67
2,000
Dec 1, 2025
71.47
71.47
71.47
71.47
70.52
-
Nov 28, 2025
71.47
71.47
71.47
71.47
70.52
-
Nov 26, 2025
71.47
71.47
71.47
71.47
70.52
10,600
Nov 25, 2025
70.93
70.93
70.85
70.87
69.93
2,500
Nov 24, 2025
69.35
69.58
69.35
69.58
68.65
18,600
Nov 21, 2025
71.31
71.31
71.20
71.20
70.25
1,100
Nov 20, 2025
70.43
70.43
70.43
70.43
69.49
-
Nov 19, 2025
70.10
70.68
70.10
70.43
69.49
700
Nov 18, 2025
70.01
70.09
69.99
70.09
69.16
1,100
Nov 17, 2025
69.94
69.94
69.94
69.94
69.01
-
Nov 14, 2025
69.17
70.06
69.00
69.94
69.01
1,400
Nov 13, 2025
69.76
69.76
69.76
69.76
68.83
1,000
Nov 12, 2025
68.65
69.39
68.65
69.39
68.47
300
Nov 11, 2025
67.22
67.22
67.16
67.16
66.27
800
Nov 10, 2025
67.30
67.30
67.30
67.30
66.40
-
Nov 7, 2025
67.30
67.30
67.30
67.30
66.40
-
Nov 6, 2025
66.99
67.31
66.79
67.30
66.40
1,100
Nov 5, 2025
67.39
67.63
67.39
67.63
66.73
400
Nov 4, 2025
66.10
66.10
66.10
66.10
65.22
200
Nov 3, 2025
66.54
66.54
66.54
66.54
65.65
-
Oct 31, 2025
66.54
66.54
66.54
66.54
65.65
-
