- Stock Price
- Price History
- Dividends
- Dividend History
MRSGI Stock Price History - Metro Retail Stores Group, Inc.
Best Day (1Y)
₱1.23
January 13, 2026
Worst Day (1Y)
₱1.07
June 22, 2026
Average Volume (1Y)
183K
Daily Average
Most Traded (1Y)
5.44M
July 06, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 08, 2026 | ₱1.10 | ₱1.10 | ₱1.08 | 211K shares | ₱232K | +₱0.01 | +0.92% |
| Jul 07, 2026 | ₱1.09 | ₱1.09 | ₱1.07 | 17K shares | ₱18K | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱1.09 | ₱1.10 | ₱1.08 | 5.44M shares | ₱5.93 Million | +₱0.01 | +0.93% |
| Jul 03, 2026 | ₱1.08 | ₱1.08 | ₱1.08 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱1.08 | ₱1.08 | ₱1.07 | 143K shares | ₱153K | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱1.08 | ₱1.08 | ₱1.08 | 21K shares | ₱23K | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱1.08 | ₱1.09 | ₱1.08 | 57K shares | ₱62K | -₱0.01 | -0.92% |
| Jun 29, 2026 | ₱1.09 | ₱1.09 | ₱1.07 | 112K shares | ₱122K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱1.09 | ₱1.09 | ₱1.07 | 29K shares | ₱31K | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱1.09 | ₱1.10 | ₱1.08 | 42K shares | ₱45K | -₱0.01 | -0.91% |
| Jun 24, 2026 | ₱1.10 | ₱1.10 | ₱1.07 | 124K shares | ₱133K | +₱0.02 | +1.85% |
| Jun 23, 2026 | ₱1.08 | ₱1.10 | ₱1.07 | 40K shares | ₱43K | +₱0.01 | +0.93% |
| Jun 22, 2026 | ₱1.07 | ₱1.09 | ₱1.07 | 15K shares | ₱16K | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱1.07 | ₱1.10 | ₱1.07 | 407K shares | ₱443K | -₱0.03 | -2.73% |
| Jun 18, 2026 | ₱1.10 | ₱1.10 | ₱1.10 | 9K shares | ₱10K | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱1.10 | ₱1.10 | ₱1.08 | 22K shares | ₱24K | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱1.10 | ₱1.10 | ₱1.08 | 31K shares | ₱34K | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱1.10 | ₱1.10 | ₱1.05 | 532K shares | ₱574K | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱1.10 | ₱1.10 | ₱1.08 | 11K shares | ₱12K | +₱0.02 | +1.85% |
| Jun 10, 2026 | ₱1.08 | ₱1.10 | ₱1.08 | 16K shares | ₱17K | -₱0.02 | -1.82% |
| Jun 09, 2026 | ₱1.10 | ₱1.11 | ₱1.08 | 54K shares | ₱60K | +₱0.02 | +1.85% |
| Jun 08, 2026 | ₱1.08 | ₱1.10 | ₱1.08 | 33K shares | ₱36K | -₱0.02 | -1.82% |
| Jun 05, 2026 | ₱1.10 | ₱1.10 | ₱1.08 | 80K shares | ₱87K | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱1.10 | ₱1.10 | ₱1.10 | 17K shares | ₱19K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱1.10 | ₱1.10 | ₱1.08 | 81K shares | ₱88K | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱1.10 | ₱1.10 | ₱1.10 | 9K shares | ₱10K | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱1.10 | ₱1.10 | ₱1.08 | 20K shares | ₱22K | ₱0.00 | 0.00% |
| May 29, 2026 | ₱1.10 | ₱1.10 | ₱1.08 | 331K shares | ₱360K | ₱0.00 | 0.00% |
| May 28, 2026 | ₱1.10 | ₱1.11 | ₱1.09 | 16K shares | ₱18K | ₱0.00 | 0.00% |
| May 26, 2026 | ₱1.10 | ₱1.11 | ₱1.10 | 10K shares | ₱11K | -₱0.01 | -0.90% |
| May 25, 2026 | ₱1.11 | ₱1.11 | ₱1.09 | 27K shares | ₱30K | +₱0.02 | +1.83% |
| May 22, 2026 | ₱1.09 | ₱1.11 | ₱1.09 | 51K shares | ₱56K | -₱0.02 | -1.80% |
| May 21, 2026 | ₱1.11 | ₱1.11 | ₱1.11 | 49K shares | ₱54K | ₱0.00 | 0.00% |
| May 20, 2026 | ₱1.11 | ₱1.11 | ₱1.09 | 12K shares | ₱13K | ₱0.00 | 0.00% |
| May 19, 2026 | ₱1.11 | ₱1.12 | ₱1.09 | 214K shares | ₱234K | -₱0.01 | -0.89% |
| May 18, 2026 | ₱1.12 | ₱1.12 | ₱1.09 | 68K shares | ₱75K | ₱0.00 | 0.00% |
| May 15, 2026 | ₱1.12 | ₱1.13 | ₱1.10 | 15K shares | ₱17K | -₱0.01 | -0.88% |
| May 14, 2026 | ₱1.13 | ₱1.13 | ₱1.11 | 47K shares | ₱53K | ₱0.00 | 0.00% |
| May 13, 2026 | ₱1.13 | ₱1.13 | ₱1.10 | 19K shares | ₱21K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱1.13 | ₱1.13 | ₱1.08 | 336K shares | ₱366K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱1.13 | ₱1.13 | ₱1.12 | 23K shares | ₱26K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱1.13 | ₱1.13 | ₱1.13 | 43K shares | ₱49K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱1.13 | ₱1.14 | ₱1.11 | 44K shares | ₱49K | +₱0.01 | +0.89% |
| May 06, 2026 | ₱1.12 | ₱1.13 | ₱1.10 | 38K shares | ₱42K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱1.12 | ₱1.12 | ₱1.10 | 32K shares | ₱35K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱1.12 | ₱1.13 | ₱1.09 | 92K shares | ₱102K | -₱0.01 | -0.88% |
| Apr 30, 2026 | ₱1.13 | ₱1.13 | ₱1.09 | 20K shares | ₱22K | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱1.13 | ₱1.13 | ₱1.13 | 30K shares | ₱34K | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱1.13 | ₱1.13 | ₱1.10 | 74K shares | ₱82K | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱1.13 | ₱1.13 | ₱1.13 | 3K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱1.13 | ₱1.13 | ₱1.10 | 51K shares | ₱56K | -₱0.01 | -0.88% |
| Apr 23, 2026 | ₱1.14 | ₱1.14 | ₱1.10 | 7K shares | ₱8K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱1.14 | ₱1.16 | ₱1.09 | 111K shares | ₱122K | -₱0.02 | -1.72% |
| Apr 21, 2026 | ₱1.16 | ₱1.16 | ₱1.16 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱1.16 | ₱1.17 | ₱1.09 | 122K shares | ₱136K | +₱0.04 | +3.57% |
| Apr 17, 2026 | ₱1.12 | ₱1.12 | ₱1.11 | 99K shares | ₱111K | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱1.12 | ₱1.12 | ₱1.11 | 108K shares | ₱120K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱1.12 | ₱1.12 | ₱1.11 | 662K shares | ₱740K | +₱0.01 | +0.90% |
| Apr 14, 2026 | ₱1.11 | ₱1.12 | ₱1.09 | 49K shares | ₱54K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱1.11 | ₱1.12 | ₱1.09 | 155K shares | ₱171K | -₱0.01 | -0.89% |
| Apr 10, 2026 | ₱1.12 | ₱1.12 | ₱1.07 | 253K shares | ₱276K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱1.12 | ₱1.12 | ₱1.11 | 49K shares | ₱55K | +₱0.01 | +0.90% |
| Apr 07, 2026 | ₱1.11 | ₱1.18 | ₱1.09 | 1.26M shares | ₱1.39 Million | -₱0.07 | -5.93% |
| Apr 06, 2026 | ₱1.18 | ₱1.18 | ₱1.17 | 832K shares | ₱981K | +₱0.01 | +0.85% |
| Apr 01, 2026 | ₱1.17 | ₱1.17 | ₱1.16 | 240K shares | ₱279K | +₱0.01 | +0.86% |
| Mar 31, 2026 | ₱1.16 | ₱1.16 | ₱1.15 | 228K shares | ₱262K | +₱0.01 | +0.87% |
| Mar 30, 2026 | ₱1.15 | ₱1.15 | ₱1.12 | 57K shares | ₱65K | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱1.15 | ₱1.15 | ₱1.15 | 38K shares | ₱44K | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱1.15 | ₱1.15 | ₱1.14 | 128K shares | ₱146K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱1.15 | ₱1.15 | ₱1.12 | 37K shares | ₱42K | -₱0.01 | -0.86% |
| Mar 24, 2026 | ₱1.16 | ₱1.16 | ₱1.15 | 5K shares | ₱6K | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱1.16 | ₱1.16 | ₱1.12 | 121K shares | ₱138K | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱1.16 | ₱1.16 | ₱1.11 | 586K shares | ₱663K | +₱0.01 | +0.87% |
| Mar 18, 2026 | ₱1.15 | ₱1.15 | ₱1.13 | 17K shares | ₱19K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱1.15 | ₱1.16 | ₱1.13 | 63K shares | ₱72K | -₱0.01 | -0.86% |
| Mar 16, 2026 | ₱1.16 | ₱1.16 | ₱1.13 | 50K shares | ₱57K | +₱0.01 | +0.87% |
| Mar 13, 2026 | ₱1.15 | ₱1.15 | ₱1.15 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱1.15 | ₱1.15 | ₱1.13 | 31K shares | ₱35K | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱1.15 | ₱1.15 | ₱1.13 | 106K shares | ₱120K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱1.15 | ₱1.16 | ₱1.12 | 24K shares | ₱27K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱1.15 | ₱1.17 | ₱1.13 | 66K shares | ₱75K | +₱0.01 | +0.88% |
| Mar 06, 2026 | ₱1.14 | ₱1.16 | ₱1.14 | 54K shares | ₱62K | -₱0.02 | -1.72% |
| Mar 05, 2026 | ₱1.16 | ₱1.17 | ₱1.15 | 43K shares | ₱49K | -₱0.01 | -0.85% |
| Mar 04, 2026 | ₱1.17 | ₱1.18 | ₱1.13 | 39K shares | ₱45K | -₱0.01 | -0.85% |
| Mar 03, 2026 | ₱1.18 | ₱1.18 | ₱1.18 | 10K shares | ₱12K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱1.18 | ₱1.18 | ₱1.13 | 101K shares | ₱116K | +₱0.02 | +1.72% |
| Feb 27, 2026 | ₱1.16 | ₱1.18 | ₱1.15 | 257K shares | ₱297K | -₱0.02 | -1.69% |
| Feb 26, 2026 | ₱1.18 | ₱1.18 | ₱1.15 | 6K shares | ₱7K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱1.18 | ₱1.18 | ₱1.15 | 79K shares | ₱92K | +₱0.01 | +0.85% |
| Feb 24, 2026 | ₱1.17 | ₱1.18 | ₱1.15 | 100K shares | ₱118K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱1.17 | ₱1.17 | ₱1.15 | 36K shares | ₱42K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱1.17 | ₱1.17 | ₱1.17 | 15K shares | ₱18K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱1.17 | ₱1.18 | ₱1.15 | 46K shares | ₱53K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱1.17 | ₱1.18 | ₱1.15 | 32K shares | ₱37K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱1.17 | ₱1.17 | ₱1.15 | 52K shares | ₱60K | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱1.17 | ₱1.17 | ₱1.14 | 117K shares | ₱136K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱1.17 | ₱1.19 | ₱1.13 | 295K shares | ₱336K | -₱0.01 | -0.85% |
| Feb 11, 2026 | ₱1.18 | ₱1.19 | ₱1.17 | 44K shares | ₱52K | -₱0.01 | -0.84% |
| Feb 10, 2026 | ₱1.19 | ₱1.20 | ₱1.19 | 101K shares | ₱121K | +₱0.02 | +1.71% |
| Feb 09, 2026 | ₱1.17 | ₱1.17 | ₱1.08 | 1.19M shares | ₱1.34 Million | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱1.17 | ₱1.17 | ₱1.16 | 115K shares | ₱134K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱1.17 | ₱1.19 | ₱1.17 | 421K shares | ₱494K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱1.17 | ₱1.20 | ₱1.17 | 501K shares | ₱586K | -₱0.03 | -2.50% |
| Feb 03, 2026 | ₱1.20 | ₱1.20 | ₱1.18 | 1K shares | ₱1K | +₱0.02 | +1.69% |
| Feb 02, 2026 | ₱1.18 | ₱1.20 | ₱1.18 | 50K shares | ₱59K | -₱0.02 | -1.67% |
| Jan 30, 2026 | ₱1.20 | ₱1.20 | ₱1.18 | 27K shares | ₱32K | +₱0.01 | +0.84% |
| Jan 29, 2026 | ₱1.19 | ₱1.19 | ₱1.19 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱1.19 | ₱1.20 | ₱1.17 | 83K shares | ₱97K | +₱0.02 | +1.71% |
| Jan 27, 2026 | ₱1.17 | ₱1.19 | ₱1.17 | 1K shares | ₱1K | -₱0.02 | -1.68% |
| Jan 26, 2026 | ₱1.19 | ₱1.19 | ₱1.17 | 11K shares | ₱13K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱1.19 | ₱1.20 | ₱1.16 | 2.35M shares | ₱2.73 Million | +₱0.03 | +2.59% |
| Jan 22, 2026 | ₱1.16 | ₱1.19 | ₱1.16 | 82K shares | ₱96K | -₱0.03 | -2.52% |
| Jan 21, 2026 | ₱1.19 | ₱1.20 | ₱1.19 | 34K shares | ₱41K | -₱0.01 | -0.83% |
| Jan 20, 2026 | ₱1.20 | ₱1.20 | ₱1.20 | 5K shares | ₱6K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱1.20 | ₱1.20 | ₱1.17 | 48K shares | ₱57K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱1.20 | ₱1.20 | ₱1.16 | 165K shares | ₱198K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱1.20 | ₱1.20 | ₱1.16 | 88K shares | ₱105K | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱1.20 | ₱1.23 | ₱1.15 | 82K shares | ₱97K | -₱0.03 | -2.44% |
| Jan 13, 2026 | ₱1.23 | ₱1.24 | ₱1.20 | 82K shares | ₱99K | +₱0.02 | +1.65% |
| Jan 12, 2026 | ₱1.21 | ₱1.21 | ₱1.18 | 670K shares | ₱803K | +₱0.02 | +1.68% |
| Jan 09, 2026 | ₱1.19 | ₱1.20 | ₱1.16 | 390K shares | ₱458K | +₱0.02 | +1.71% |
| Jan 08, 2026 | ₱1.17 | ₱1.17 | ₱1.12 | 128K shares | ₱147K | +₱0.01 | +0.86% |
| Jan 07, 2026 | ₱1.16 | ₱1.18 | ₱1.12 | 30K shares | ₱34K | -₱0.02 | -1.69% |
| Jan 06, 2026 | ₱1.18 | ₱1.18 | ₱1.16 | 197K shares | ₱231K | +₱0.03 | +2.61% |
| Jan 05, 2026 | ₱1.15 | ₱1.17 | ₱1.11 | 71K shares | ₱80K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱1.15 | ₱1.15 | ₱1.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱1.15 | ₱1.15 | ₱1.12 | 61K shares | ₱70K | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱1.15 | ₱1.15 | ₱1.13 | 2.15M shares | ₱2.43 Million | +₱0.02 | +1.77% |
| Dec 23, 2025 | ₱1.13 | ₱1.17 | ₱1.13 | 57K shares | ₱66K | -₱0.05 | -4.24% |
| Dec 22, 2025 | ₱1.18 | ₱1.18 | ₱1.12 | 3K shares | ₱4K | +₱0.06 | +5.36% |
| Dec 19, 2025 | ₱1.12 | ₱1.16 | ₱1.12 | 401K shares | ₱450K | -₱0.04 | -3.45% |
| Dec 18, 2025 | ₱1.16 | ₱1.16 | ₱1.16 | 11K shares | ₱13K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱1.16 | ₱1.20 | ₱1.14 | 1.85M shares | ₱2.13 Million | +₱0.02 | +1.75% |
| Dec 16, 2025 | ₱1.14 | ₱1.15 | ₱1.12 | 1.06M shares | ₱1.21 Million | +₱0.02 | +1.79% |
| Dec 15, 2025 | ₱1.12 | ₱1.14 | ₱1.12 | 1.31M shares | ₱1.47 Million | -₱0.02 | -1.75% |
| Dec 12, 2025 | ₱1.14 | ₱1.14 | ₱1.11 | 77K shares | ₱86K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱1.14 | ₱1.14 | ₱1.11 | 93K shares | ₱106K | +₱0.03 | +2.70% |
| Dec 10, 2025 | ₱1.11 | ₱1.14 | ₱1.11 | 3K shares | ₱3K | -₱0.03 | -2.63% |
| Dec 09, 2025 | ₱1.14 | ₱1.14 | ₱1.14 | 5K shares | ₱6K | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱1.14 | ₱1.14 | ₱1.10 | 236K shares | ₱266K | -₱0.01 | -0.87% |
| Dec 04, 2025 | ₱1.15 | ₱1.15 | ₱1.14 | 174K shares | ₱199K | +₱0.01 | +0.88% |
| Dec 03, 2025 | ₱1.14 | ₱1.15 | ₱1.12 | 24K shares | ₱27K | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱1.14 | ₱1.15 | ₱1.14 | 24K shares | ₱27K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱1.14 | ₱1.14 | ₱1.14 | 14K shares | ₱16K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱1.14 | ₱1.14 | ₱1.12 | 43K shares | ₱48K | +₱0.01 | +0.88% |
| Nov 27, 2025 | ₱1.13 | ₱1.13 | ₱1.13 | 17K shares | ₱19K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱1.13 | ₱1.13 | ₱1.13 | 28K shares | ₱32K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱1.13 | ₱1.14 | ₱1.11 | 327K shares | ₱364K | -₱0.02 | -1.74% |
| Nov 24, 2025 | ₱1.15 | ₱1.15 | ₱1.15 | 4K shares | ₱5K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱1.15 | ₱1.15 | ₱1.12 | 29K shares | ₱33K | +₱0.01 | +0.88% |
| Nov 20, 2025 | ₱1.14 | ₱1.14 | ₱1.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱1.14 | ₱1.14 | ₱1.14 | 24K shares | ₱27K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱1.14 | ₱1.14 | ₱1.11 | 14K shares | ₱16K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱1.14 | ₱1.14 | ₱1.11 | 56K shares | ₱63K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱1.14 | ₱1.14 | ₱1.11 | 32K shares | ₱36K | +₱0.01 | +0.88% |
| Nov 13, 2025 | ₱1.13 | ₱1.14 | ₱1.11 | 22K shares | ₱25K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱1.13 | ₱1.14 | ₱1.13 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱1.13 | ₱1.14 | ₱1.10 | 124K shares | ₱139K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱1.13 | ₱1.13 | ₱1.10 | 158K shares | ₱176K | -₱0.01 | -0.88% |
| Nov 07, 2025 | ₱1.14 | ₱1.14 | ₱1.14 | 9K shares | ₱10K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱1.14 | ₱1.14 | ₱1.10 | 127K shares | ₱142K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱1.14 | ₱1.14 | ₱1.11 | 128K shares | ₱142K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱1.14 | ₱1.14 | ₱1.14 | 10K shares | ₱11K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱1.14 | ₱1.14 | ₱1.12 | 163K shares | ₱183K | +₱0.01 | +0.88% |
| Oct 30, 2025 | ₱1.13 | ₱1.14 | ₱1.12 | 185K shares | ₱209K | -₱0.01 | -0.88% |
| Oct 29, 2025 | ₱1.14 | ₱1.14 | ₱1.13 | 26K shares | ₱29K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱1.14 | ₱1.14 | ₱1.14 | 13K shares | ₱15K | +₱0.01 | +0.88% |
| Oct 27, 2025 | ₱1.13 | ₱1.13 | ₱1.13 | 16K shares | ₱18K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱1.13 | ₱1.15 | ₱1.13 | 11K shares | ₱12K | -₱0.02 | -1.74% |
| Oct 23, 2025 | ₱1.15 | ₱1.15 | ₱1.12 | 161K shares | ₱181K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱1.15 | ₱1.15 | ₱1.12 | 166K shares | ₱187K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱1.15 | ₱1.15 | ₱1.13 | 33K shares | ₱38K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱1.15 | ₱1.16 | ₱1.14 | 42K shares | ₱48K | -₱0.01 | -0.86% |
| Oct 17, 2025 | ₱1.16 | ₱1.16 | ₱1.14 | 120K shares | ₱137K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱1.16 | ₱1.17 | ₱1.14 | 169K shares | ₱194K | -₱0.01 | -0.85% |
| Oct 15, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 20K shares | ₱23K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱1.17 | ₱1.17 | ₱1.15 | 12K shares | ₱14K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱1.17 | ₱1.17 | ₱1.14 | 16K shares | ₱18K | +₱0.02 | +1.74% |
| Oct 10, 2025 | ₱1.15 | ₱1.16 | ₱1.12 | 83K shares | ₱93K | -₱0.01 | -0.86% |
| Oct 09, 2025 | ₱1.16 | ₱1.16 | ₱1.15 | 23K shares | ₱26K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱1.16 | ₱1.17 | ₱1.13 | 162K shares | ₱185K | +₱0.02 | +1.75% |
| Oct 07, 2025 | ₱1.14 | ₱1.17 | ₱1.14 | 181K shares | ₱207K | -₱0.01 | -0.87% |
| Oct 06, 2025 | ₱1.15 | ₱1.17 | ₱1.15 | 46K shares | ₱53K | -₱0.02 | -1.71% |
| Oct 03, 2025 | ₱1.17 | ₱1.18 | ₱1.15 | 24K shares | ₱28K | -₱0.01 | -0.85% |
| Oct 02, 2025 | ₱1.18 | ₱1.18 | ₱1.18 | 13K shares | ₱15K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱1.18 | ₱1.18 | ₱1.15 | 22K shares | ₱26K | +₱0.01 | +0.85% |
| Sep 30, 2025 | ₱1.17 | ₱1.19 | ₱1.16 | 27K shares | ₱32K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱1.17 | ₱1.18 | ₱1.14 | 54K shares | ₱62K | -₱0.01 | -0.85% |
| Sep 26, 2025 | ₱1.18 | ₱1.18 | ₱1.14 | 78K shares | ₱91K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱1.18 | ₱1.18 | ₱1.16 | 17K shares | ₱20K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱1.18 | ₱1.18 | ₱1.15 | 24K shares | ₱28K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱1.18 | ₱1.19 | ₱1.18 | 77K shares | ₱89K | -₱0.01 | -0.84% |
| Sep 22, 2025 | ₱1.19 | ₱1.19 | ₱1.15 | 31K shares | ₱37K | +₱0.01 | +0.85% |
| Sep 19, 2025 | ₱1.18 | ₱1.19 | ₱1.15 | 31K shares | ₱36K | -₱0.01 | -0.84% |
| Sep 18, 2025 | ₱1.19 | ₱1.19 | ₱1.19 | 9K shares | ₱11K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱1.19 | ₱1.19 | ₱1.15 | 16K shares | ₱19K | +₱0.01 | +0.85% |
| Sep 16, 2025 | ₱1.18 | ₱1.19 | ₱1.18 | 27K shares | ₱31K | -₱0.01 | -0.84% |
| Sep 15, 2025 | ₱1.19 | ₱1.19 | ₱1.19 | 5K shares | ₱6K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱1.19 | ₱1.20 | ₱1.16 | 205K shares | ₱240K | +₱0.03 | +2.59% |
| Sep 11, 2025 | ₱1.16 | ₱1.17 | ₱1.15 | 36K shares | ₱42K | -₱0.01 | -0.85% |
| Sep 10, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 7K shares | ₱8K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱1.17 | ₱1.17 | ₱1.16 | 16K shares | ₱19K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱1.17 | ₱1.17 | ₱1.16 | 14K shares | ₱16K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 7K shares | ₱8K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱1.17 | ₱1.17 | ₱1.14 | 407K shares | ₱474K | +₱0.01 | +0.86% |
| Sep 03, 2025 | ₱1.16 | ₱1.16 | ₱1.14 | 26K shares | ₱30K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱1.16 | ₱1.16 | ₱1.14 | 76K shares | ₱87K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱1.16 | ₱1.16 | ₱1.14 | 114K shares | ₱130K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱1.16 | ₱1.16 | ₱1.14 | 51K shares | ₱58K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱1.16 | ₱1.16 | ₱1.15 | 129K shares | ₱148K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱1.16 | ₱1.16 | ₱1.14 | 73K shares | ₱85K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱1.16 | ₱1.16 | ₱1.14 | 167K shares | ₱192K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱1.16 | ₱1.16 | ₱1.14 | 274K shares | ₱318K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱1.16 | ₱1.16 | ₱1.15 | 34K shares | ₱39K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱1.16 | ₱1.17 | ₱1.15 | 27K shares | ₱31K | -₱0.01 | -0.85% |
| Aug 18, 2025 | ₱1.17 | ₱1.17 | ₱1.16 | 15K shares | ₱17K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱1.17 | ₱1.17 | ₱1.16 | 4.90M shares | ₱5.74 Million | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱1.17 | ₱1.17 | ₱1.15 | 129K shares | ₱150K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱1.17 | ₱1.17 | ₱1.14 | 8K shares | ₱9K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱1.17 | ₱1.17 | ₱1.15 | 51K shares | ₱59K | +₱0.01 | +0.86% |
| Aug 11, 2025 | ₱1.16 | ₱1.17 | ₱1.11 | 941K shares | ₱1.07 Million | +₱0.02 | +1.75% |
| Aug 08, 2025 | ₱1.14 | ₱1.16 | ₱1.14 | 133K shares | ₱153K | -₱0.02 | -1.72% |
| Aug 07, 2025 | ₱1.16 | ₱1.16 | ₱1.15 | 51K shares | ₱59K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱1.16 | ₱1.16 | ₱1.15 | 118K shares | ₱137K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱1.16 | ₱1.17 | ₱1.15 | 49K shares | ₱57K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱1.16 | ₱1.17 | ₱1.15 | 13K shares | ₱15K | -₱0.01 | -0.85% |
| Aug 01, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱1.17 | ₱1.17 | ₱1.15 | 97K shares | ₱112K | +₱0.02 | +1.74% |
| Jul 30, 2025 | ₱1.15 | ₱1.17 | ₱1.15 | 76K shares | ₱89K | -₱0.01 | -0.86% |
| Jul 29, 2025 | ₱1.16 | ₱1.17 | ₱1.15 | 62K shares | ₱72K | -₱0.01 | -0.85% |
| Jul 28, 2025 | ₱1.17 | ₱1.17 | ₱1.15 | 53K shares | ₱61K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱1.17 | ₱1.18 | ₱1.16 | 15K shares | ₱17K | -₱0.01 | -0.85% |
| Jul 24, 2025 | ₱1.18 | ₱1.18 | ₱1.15 | 273K shares | ₱314K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱1.18 | ₱1.19 | ₱1.15 | 101K shares | ₱116K | -₱0.01 | -0.84% |
| Jul 22, 2025 | ₱1.19 | ₱1.19 | ₱1.15 | 17K shares | ₱20K | +₱0.01 | +0.85% |
| Jul 21, 2025 | ₱1.18 | ₱1.18 | ₱1.15 | 62K shares | ₱72K | +₱0.01 | +0.85% |
| Jul 18, 2025 | ₱1.17 | ₱1.17 | ₱1.16 | 9K shares | ₱10K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱1.17 | ₱1.18 | ₱1.14 | 73K shares | ₱83K | -₱0.01 | -0.85% |
| Jul 16, 2025 | ₱1.18 | ₱1.19 | ₱1.17 | 206K shares | ₱239K | +₱0.01 | +0.85% |
| Jul 15, 2025 | ₱1.17 | ₱1.17 | ₱1.16 | 125K shares | ₱145K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱1.17 | ₱1.18 | ₱1.16 | 279K shares | ₱326K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱1.17 | ₱1.19 | ₱1.15 | 925K shares | ₱1.05 Million | -₱0.02 | -1.68% |
| Jul 10, 2025 | ₱1.19 | ₱1.21 | ₱1.16 | 108K shares | ₱126K | -₱0.02 | -1.65% |
| Jul 09, 2025 | ₱1.21 | ₱1.21 | ₱1.19 | 238K shares | ₱285K | +₱0.01 | +0.83% |
This historical data puts the recent movement of the MRSGI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where MRSGI sits within its recent range.
Price & Volume Charts
Visual representation of MRSGI historical performance for the selected period
Historical Price Chart
The chart displays MRSGI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in MRSGI price history for the selected period
Jul
2026
July 06, 2026
Highest Trading Volume
₱1.09
5.44M Shares (₱5.93M total value)
Most actively traded day with 5.44M shares (₱5.93M total value) at ₱1.09 per share, indicating peak investor activity
Jun
2026
June 22, 2026
Lowest Price
₱1.07
Lowest price of ₱1.07 recorded, marking the period's minimum valuation
Apr
2026
April 07, 2026
Biggest Daily Loss
₱1.11
(-5.93%)
Single-day loss of -5.93% with ₱0.07 price decrease, the largest percentage drop in this period, with 1.26M shares traded during the decline
Jan
2026
January 13, 2026
Highest Price
₱1.23
Peak price of ₱1.23 reached during this period, representing the stock's maximum value, with 82K shares traded and +1.65% price movement on that day
Dec
2025
December 22, 2025
Biggest Daily Gain
₱1.18
(+5.36%)
Single-day gain of 5.36% with ₱0.06 price increase, the largest percentage rise in this period, with 3K shares changing hands
Historical Insights
Statistical analysis of MRSGI price movements for the selected period
Long-Term Trend (MA200)
Bearish
MRSGI is trading 3.9% below the 200-day Moving Average (₱1.14). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
MRSGI showed low volatility with a standard deviation of 1.14% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
downward
The stock price exhibited an downward trend from July 09, 2025 to July 09, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, MRSGI recorded 54 positive days, 59 negative days, and 131 unchanged days, resulting in a win rate of 22.1% for the period.
Average Daily Change
-0.03%
The stock demonstrated an average daily change of -0.03%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.16
The trading range spread for MRSGI was ₱0.16, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to MRSGI by sector and industry.
Historical Price Data FAQs
Common questions about MRSGI stock price history page
What is the MRSGI stock price history page?
The MRSGI stock price history page provides comprehensive historical trading data for Metro Retail Stores Group, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is MRSGI's 52-week trading range?
MRSGI has traded between ₱1.07 and ₱1.23 over the past 52 weeks for Metro Retail Stores Group, Inc., representing a price range of 15.0%. Currently trading at ₱1.10, the stock is 2.8% above its 52-week low and 10.6% below its 52-week high.
How has MRSGI performed year-to-date (YTD)?
Year-to-date in 2026, MRSGI has declined 4.3% from ₱1.15 to ₱1.10 for Metro Retail Stores Group, Inc.. The stock reached a YTD high of ₱1.23 and a low of ₱1.07.
What is MRSGI's 50-day moving average (MA50)?
The 50-day moving average for Metro Retail Stores Group, Inc. (MRSGI) is ₱1.10. The stock is currently trading below this level at ₱1.10, which is 0.3% below the 50-day MA.
What is MRSGI's 200-day moving average (MA200)?
The 200-day moving average for Metro Retail Stores Group, Inc. (MRSGI) is ₱1.14. The stock is currently trading below this key long-term indicator at ₱1.10, which is 3.9% below the 200-day MA.