- Stock Price
- Price History
- Dividends
- Dividend History
MRSGI Stock Price History - Metro Retail Stores Group, Inc.
Best Day (1Y)
₱1.34
March 20, 2025
Worst Day (1Y)
₱1.11
December 10, 2025
Average Volume (1Y)
153K
Daily Average
Most Traded (1Y)
4.90M
August 15, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Jul 08, 2025 | ₱1.20 | ₱1.20 | ₱1.16 | 174K shares | ₱206K | +₱0.01 | +0.84% |
| Jul 07, 2025 | ₱1.19 | ₱1.19 | ₱1.15 | 180K shares | ₱211K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱1.19 | ₱1.20 | ₱1.15 | 225K shares | ₱259K | -₱0.01 | -0.83% |
| Jul 03, 2025 | ₱1.20 | ₱1.20 | ₱1.19 | 108K shares | ₱126K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱1.20 | ₱1.20 | ₱1.17 | 23K shares | ₱28K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱1.20 | ₱1.20 | ₱1.16 | 386K shares | ₱459K | +₱0.01 | +0.84% |
| Jun 30, 2025 | ₱1.19 | ₱1.19 | ₱1.16 | 128K shares | ₱149K | +₱0.01 | +0.85% |
| Jun 27, 2025 | ₱1.18 | ₱1.18 | ₱1.16 | 57K shares | ₱67K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱1.18 | ₱1.19 | ₱1.18 | 23K shares | ₱27K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱1.18 | ₱1.18 | ₱1.16 | 145K shares | ₱170K | +₱0.02 | +1.72% |
| Jun 24, 2025 | ₱1.16 | ₱1.17 | ₱1.16 | 224K shares | ₱260K | -₱0.01 | -0.85% |
| Jun 23, 2025 | ₱1.17 | ₱1.17 | ₱1.13 | 341K shares | ₱398K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱1.17 | ₱1.17 | ₱1.13 | 22K shares | ₱25K | +₱0.01 | +0.86% |
| Jun 19, 2025 | ₱1.16 | ₱1.17 | ₱1.13 | 89K shares | ₱101K | -₱0.01 | -0.85% |
| Jun 18, 2025 | ₱1.17 | ₱1.17 | ₱1.13 | 194K shares | ₱223K | +₱0.04 | +3.54% |
| Jun 17, 2025 | ₱1.13 | ₱1.17 | ₱1.12 | 612K shares | ₱696K | -₱0.03 | -2.59% |
| Jun 16, 2025 | ₱1.16 | ₱1.17 | ₱1.15 | 187K shares | ₱217K | -₱0.01 | -0.85% |
| Jun 13, 2025 | ₱1.17 | ₱1.20 | ₱1.16 | 62K shares | ₱72K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱1.17 | ₱1.20 | ₱1.15 | 123K shares | ₱142K | -₱0.02 | -1.68% |
| Jun 10, 2025 | ₱1.19 | ₱1.19 | ₱1.17 | 93K shares | ₱110K | +₱0.01 | +0.85% |
| Jun 09, 2025 | ₱1.18 | ₱1.19 | ₱1.15 | 66K shares | ₱76K | +₱0.01 | +0.85% |
| Jun 05, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 143K shares | ₱165K | -₱0.01 | -0.85% |
| Jun 04, 2025 | ₱1.18 | ₱1.18 | ₱1.16 | 146K shares | ₱170K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱1.18 | ₱1.19 | ₱1.16 | 47K shares | ₱55K | -₱0.01 | -0.84% |
| Jun 02, 2025 | ₱1.19 | ₱1.19 | ₱1.17 | 52K shares | ₱61K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱1.19 | ₱1.19 | ₱1.19 | 10K shares | ₱12K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱1.19 | ₱1.19 | ₱1.18 | 135K shares | ₱157K | +₱0.01 | +0.85% |
| May 28, 2025 | ₱1.18 | ₱1.18 | ₱1.16 | 248K shares | ₱288K | +₱0.01 | +0.85% |
| May 27, 2025 | ₱1.17 | ₱1.18 | ₱1.15 | 133K shares | ₱156K | -₱0.01 | -0.85% |
| May 26, 2025 | ₱1.18 | ₱1.22 | ₱1.10 | 1.39M shares | ₱1.60 Million | -₱0.05 | -4.07% |
| May 23, 2025 | ₱1.23 | ₱1.25 | ₱1.20 | 433K shares | ₱528K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱1.23 | ₱1.24 | ₱1.18 | 27K shares | ₱33K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1.23 | ₱1.24 | ₱1.18 | 43K shares | ₱51K | -₱0.01 | -0.81% |
| May 20, 2025 | ₱1.24 | ₱1.24 | ₱1.18 | 297K shares | ₱359K | +₱0.01 | +0.81% |
| May 19, 2025 | ₱1.23 | ₱1.24 | ₱1.20 | 68K shares | ₱82K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱1.23 | ₱1.23 | ₱1.20 | 30K shares | ₱37K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱1.23 | ₱1.23 | ₱1.20 | 86K shares | ₱103K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱1.23 | ₱1.28 | ₱1.23 | 111K shares | ₱133K | -₱0.02 | -1.60% |
| May 13, 2025 | ₱1.25 | ₱1.25 | ₱1.20 | 49K shares | ₱60K | +₱0.01 | +0.81% |
| May 09, 2025 | ₱1.24 | ₱1.26 | ₱1.19 | 110K shares | ₱133K | -₱0.02 | -1.59% |
| May 08, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱1.26 | ₱1.27 | ₱1.21 | 117K shares | ₱146K | +₱0.03 | +2.44% |
| May 06, 2025 | ₱1.23 | ₱1.23 | ₱1.20 | 1K shares | ₱1K | +₱0.03 | +2.50% |
| May 05, 2025 | ₱1.20 | ₱1.26 | ₱1.18 | 532K shares | ₱643K | -₱0.06 | -4.76% |
| May 02, 2025 | ₱1.26 | ₱1.27 | ₱1.23 | 113K shares | ₱141K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱1.26 | ₱1.28 | ₱1.26 | 220K shares | ₱277K | -₱0.02 | -1.56% |
| Apr 29, 2025 | ₱1.28 | ₱1.28 | ₱1.26 | 45K shares | ₱57K | +₱0.02 | +1.59% |
| Apr 28, 2025 | ₱1.26 | ₱1.26 | ₱1.25 | 110K shares | ₱138K | +₱0.01 | +0.80% |
| Apr 25, 2025 | ₱1.25 | ₱1.25 | ₱1.22 | 131K shares | ₱161K | +₱0.03 | +2.46% |
| Apr 24, 2025 | ₱1.22 | ₱1.29 | ₱1.22 | 849K shares | ₱1.05 Million | -₱0.07 | -5.43% |
| Apr 23, 2025 | ₱1.29 | ₱1.30 | ₱1.23 | 466K shares | ₱595K | -₱0.01 | -0.77% |
| Apr 22, 2025 | ₱1.30 | ₱1.30 | ₱1.28 | 216K shares | ₱279K | +₱0.02 | +1.56% |
| Apr 21, 2025 | ₱1.28 | ₱1.29 | ₱1.28 | 450K shares | ₱576K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱1.28 | ₱1.29 | ₱1.28 | 284K shares | ₱364K | +₱0.02 | +1.59% |
| Apr 15, 2025 | ₱1.26 | ₱1.30 | ₱1.25 | 117K shares | ₱149K | -₱0.03 | -2.33% |
| Apr 14, 2025 | ₱1.29 | ₱1.30 | ₱1.25 | 45K shares | ₱57K | -₱0.01 | -0.77% |
| Apr 11, 2025 | ₱1.30 | ₱1.30 | ₱1.26 | 138K shares | ₱177K | +₱0.03 | +2.36% |
| Apr 10, 2025 | ₱1.27 | ₱1.30 | ₱1.23 | 92K shares | ₱115K | +₱0.01 | +0.79% |
| Apr 08, 2025 | ₱1.26 | ₱1.27 | ₱1.24 | 31K shares | ₱39K | -₱0.01 | -0.79% |
| Apr 07, 2025 | ₱1.27 | ₱1.30 | ₱1.25 | 149K shares | ₱189K | -₱0.01 | -0.78% |
| Apr 04, 2025 | ₱1.28 | ₱1.30 | ₱1.25 | 89K shares | ₱113K | -₱0.02 | -1.54% |
| Apr 03, 2025 | ₱1.30 | ₱1.32 | ₱1.27 | 40K shares | ₱52K | -₱0.02 | -1.52% |
| Apr 02, 2025 | ₱1.32 | ₱1.34 | ₱1.28 | 611K shares | ₱802K | +₱0.02 | +1.54% |
| Mar 31, 2025 | ₱1.30 | ₱1.30 | ₱1.26 | 120K shares | ₱155K | +₱0.01 | +0.78% |
| Mar 28, 2025 | ₱1.29 | ₱1.29 | ₱1.24 | 18K shares | ₱23K | +₱0.05 | +4.03% |
| Mar 27, 2025 | ₱1.24 | ₱1.29 | ₱1.23 | 684K shares | ₱849K | -₱0.05 | -3.88% |
| Mar 26, 2025 | ₱1.29 | ₱1.30 | ₱1.23 | 210K shares | ₱261K | -₱0.01 | -0.77% |
| Mar 25, 2025 | ₱1.30 | ₱1.30 | ₱1.24 | 151K shares | ₱194K | +₱0.02 | +1.56% |
| Mar 24, 2025 | ₱1.28 | ₱1.30 | ₱1.28 | 8K shares | ₱10K | -₱0.01 | -0.78% |
| Mar 21, 2025 | ₱1.29 | ₱1.34 | ₱1.29 | 50K shares | ₱65K | -₱0.05 | -3.73% |
| Mar 20, 2025 | ₱1.34 | ₱1.34 | ₱1.24 | 444K shares | ₱574K | +₱0.07 | +5.51% |
| Mar 19, 2025 | ₱1.27 | ₱1.27 | ₱1.25 | 35K shares | ₱44K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱1.27 | ₱1.27 | ₱1.26 | 99K shares | ₱126K | +₱0.01 | +0.79% |
| Mar 17, 2025 | ₱1.26 | ₱1.27 | ₱1.26 | 66K shares | ₱83K | -₱0.02 | -1.56% |
| Mar 14, 2025 | ₱1.28 | ₱1.29 | ₱1.20 | 56K shares | ₱70K | +₱0.09 | +6.67% |
| Mar 13, 2025 | ₱1.20 | ₱1.25 | ₱1.20 | 221K shares | ₱274K | -₱0.05 | -4.00% |
| Mar 12, 2025 | ₱1.25 | ₱1.25 | ₱1.19 | 170K shares | ₱203K | -₱0.03 | -2.34% |
| Mar 11, 2025 | ₱1.28 | ₱1.29 | ₱1.23 | 101K shares | ₱125K | +₱0.03 | +2.40% |
| Mar 10, 2025 | ₱1.25 | ₱1.29 | ₱1.24 | 36K shares | ₱45K | -₱0.04 | -3.10% |
| Mar 07, 2025 | ₱1.29 | ₱1.29 | ₱1.25 | 38K shares | ₱48K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱1.29 | ₱1.30 | ₱1.26 | 28K shares | ₱36K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱1.29 | ₱1.30 | ₱1.25 | 314K shares | ₱395K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱1.29 | ₱1.30 | ₱1.29 | 7K shares | ₱9K | +₱0.05 | +4.03% |
| Mar 03, 2025 | ₱1.24 | ₱1.30 | ₱1.24 | 162K shares | ₱203K | -₱0.06 | -4.62% |
| Feb 28, 2025 | ₱1.30 | ₱1.30 | ₱1.24 | 187K shares | ₱239K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱1.30 | ₱1.30 | ₱1.29 | 65K shares | ₱84K | +₱0.02 | +1.56% |
| Feb 26, 2025 | ₱1.28 | ₱1.28 | ₱1.26 | 132K shares | ₱169K | +₱0.02 | +1.59% |
| Feb 25, 2025 | ₱1.26 | ₱1.26 | ₱1.23 | 205K shares | ₱255K | +₱0.01 | +0.80% |
| Feb 24, 2025 | ₱1.25 | ₱1.25 | ₱1.23 | 122K shares | ₱151K | +₱0.01 | +0.81% |
| Feb 21, 2025 | ₱1.24 | ₱1.24 | ₱1.23 | 156K shares | ₱193K | +₱0.05 | +4.20% |
| Feb 20, 2025 | ₱1.19 | ₱1.24 | ₱1.19 | 429K shares | ₱518K | -₱0.05 | -4.03% |
| Feb 19, 2025 | ₱1.24 | ₱1.24 | ₱1.22 | 202K shares | ₱249K | +₱0.02 | +1.64% |
| Feb 18, 2025 | ₱1.22 | ₱1.22 | ₱1.19 | 32K shares | ₱39K | +₱0.01 | +0.83% |
| Feb 17, 2025 | ₱1.21 | ₱1.21 | ₱1.19 | 85K shares | ₱101K | +₱0.02 | +1.68% |
| Feb 14, 2025 | ₱1.19 | ₱1.21 | ₱1.19 | 25K shares | ₱30K | -₱0.02 | -1.65% |
| Feb 13, 2025 | ₱1.21 | ₱1.21 | ₱1.21 | 79K shares | ₱96K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱1.21 | ₱1.21 | ₱1.19 | 55K shares | ₱66K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱1.21 | ₱1.21 | ₱1.19 | 77K shares | ₱92K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱1.21 | ₱1.21 | ₱1.20 | 94K shares | ₱113K | +₱0.01 | +0.83% |
| Feb 07, 2025 | ₱1.20 | ₱1.20 | ₱1.18 | 58K shares | ₱70K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱1.20 | ₱1.21 | ₱1.20 | 49K shares | ₱59K | -₱0.01 | -0.83% |
| Feb 05, 2025 | ₱1.21 | ₱1.22 | ₱1.21 | 54K shares | ₱66K | -₱0.01 | -0.82% |
| Feb 04, 2025 | ₱1.22 | ₱1.22 | ₱1.18 | 21K shares | ₱25K | +₱0.02 | +1.67% |
| Feb 03, 2025 | ₱1.20 | ₱1.22 | ₱1.17 | 78K shares | ₱93K | -₱0.02 | -1.64% |
| Jan 31, 2025 | ₱1.22 | ₱1.22 | ₱1.20 | 85K shares | ₱103K | +₱0.02 | +1.67% |
| Jan 30, 2025 | ₱1.20 | ₱1.21 | ₱1.16 | 113K shares | ₱134K | -₱0.01 | -0.83% |
| Jan 28, 2025 | ₱1.21 | ₱1.21 | ₱1.20 | 6K shares | ₱7K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱1.21 | ₱1.21 | ₱1.17 | 74K shares | ₱87K | +₱0.01 | +0.83% |
| Jan 24, 2025 | ₱1.20 | ₱1.20 | ₱1.16 | 52K shares | ₱62K | +₱0.04 | +3.45% |
| Jan 23, 2025 | ₱1.16 | ₱1.22 | ₱1.16 | 534K shares | ₱626K | -₱0.06 | -4.92% |
| Jan 22, 2025 | ₱1.22 | ₱1.22 | ₱1.18 | 1.24M shares | ₱1.47 Million | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱1.22 | ₱1.22 | ₱1.20 | 262K shares | ₱314K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.22 | ₱1.22 | ₱1.20 | 20K shares | ₱24K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱1.22 | ₱1.22 | ₱1.20 | 122K shares | ₱148K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱1.22 | ₱1.22 | ₱1.20 | 105K shares | ₱127K | +₱0.01 | +0.83% |
| Jan 15, 2025 | ₱1.21 | ₱1.21 | ₱1.20 | 95K shares | ₱114K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱1.21 | ₱1.21 | ₱1.19 | 36K shares | ₱43K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱1.21 | ₱1.21 | ₱1.21 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱1.21 | ₱1.21 | ₱1.20 | 421K shares | ₱509K | +₱0.02 | +1.68% |
| Jan 09, 2025 | ₱1.19 | ₱1.20 | ₱1.19 | 103K shares | ₱123K | -₱0.01 | -0.83% |
| Jan 08, 2025 | ₱1.20 | ₱1.21 | ₱1.19 | 129K shares | ₱155K | +₱0.01 | +0.84% |
| Jan 07, 2025 | ₱1.19 | ₱1.21 | ₱1.19 | 656K shares | ₱781K | -₱0.02 | -1.65% |
| Jan 06, 2025 | ₱1.21 | ₱1.21 | ₱1.18 | 129K shares | ₱153K | +₱0.02 | +1.68% |
| Jan 03, 2025 | ₱1.19 | ₱1.20 | ₱1.19 | 256K shares | ₱305K | -₱0.01 | -0.83% |
| Jan 02, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 74K shares | ₱88K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱1.20 | ₱1.20 | ₱1.19 | 18K shares | ₱22K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱1.20 | ₱1.20 | ₱1.18 | 66K shares | ₱79K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱1.20 | ₱1.20 | ₱1.19 | 20K shares | ₱24K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱1.20 | ₱1.20 | ₱1.19 | 63K shares | ₱76K | +₱0.01 | +0.84% |
| Dec 19, 2024 | ₱1.19 | ₱1.20 | ₱1.19 | 1K shares | ₱1K | -₱0.01 | -0.83% |
| Dec 18, 2024 | ₱1.20 | ₱1.20 | ₱1.17 | 237K shares | ₱283K | +₱0.01 | +0.84% |
| Dec 17, 2024 | ₱1.19 | ₱1.20 | ₱1.17 | 277K shares | ₱330K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱1.19 | ₱1.20 | ₱1.17 | 238K shares | ₱285K | -₱0.01 | -0.83% |
| Dec 13, 2024 | ₱1.20 | ₱1.20 | ₱1.18 | 37K shares | ₱44K | +₱0.02 | +1.69% |
| Dec 12, 2024 | ₱1.18 | ₱1.20 | ₱1.17 | 29K shares | ₱34K | -₱0.02 | -1.67% |
| Dec 11, 2024 | ₱1.20 | ₱1.20 | ₱1.15 | 152K shares | ₱180K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱1.20 | ₱1.20 | ₱1.20 | 4K shares | ₱5K | ₱0.00 | 0.00% |
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
Dec
2025
December 10, 2025
Lowest Price
₱1.11
Lowest price of ₱1.11 recorded, marking the period's minimum valuation, with a -2.63% decline on that day
Aug
2025
August 15, 2025
Highest Trading Volume
₱1.17
4.90M Shares (₱5.74M total value)
Most actively traded day with 4.90M shares (₱5.74M total value) at ₱1.17 per share, indicating peak investor activity
Apr
2025
April 24, 2025
Biggest Daily Loss
₱1.22
(-5.43%)
Single-day loss of -5.43% with ₱0.07 price decrease, the largest percentage drop in this period, with 849K shares traded during the decline
Mar
2025
March 20, 2025
Highest Price
₱1.34
Peak price of ₱1.34 reached during this period, representing the stock's maximum value, with 444K shares traded and +5.51% price movement on that day
Mar
2025
March 14, 2025
Biggest Daily Gain
₱1.28
(+6.67%)
Single-day gain of 6.67% with ₱0.09 price increase, the largest percentage rise in this period, with 56K shares changing hands
Historical Insights
Statistical analysis of MRSGI price movements for the selected period
Long-Term Trend (MA200)
Bearish
MRSGI is trading 7.11% below the 200-day Moving Average (₱1.19). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
MRSGI showed low volatility with a standard deviation of 1.5% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
downward
The stock price exhibited an downward trend from December 10, 2024 to December 10, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, MRSGI recorded 70 positive days, 72 negative days, and 102 unchanged days, resulting in a win rate of 28.7% for the period.
Average Daily Change
-0.02%
The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.23
The trading range spread for MRSGI was ₱0.23, 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 ₱1.11 and ₱1.34 over the past 52 weeks for Metro Retail Stores Group, Inc., representing a price range of 20.7%. Currently trading at ₱1.11, the stock is 0.0% above its 52-week low and 17.2% below its 52-week high.
How has MRSGI performed year-to-date (YTD)?
Year-to-date in 2025, MRSGI has declined 7.5% from ₱1.20 to ₱1.11 for Metro Retail Stores Group, Inc.. The stock reached a YTD high of ₱1.34 and a low of ₱1.11.
What is MRSGI's 50-day moving average (MA50)?
The 50-day moving average for Metro Retail Stores Group, Inc. (MRSGI) is ₱1.15. The stock is currently trading below this level at ₱1.11, which is 3.1% 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 ₱1.19. The stock is currently trading below this key long-term indicator at ₱1.11, which is 7.1% below the 200-day MA.