MTSA4

METISA PN Historical Data

MTSA4 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2022 42.02 -0.79 -1.85% 42.68 43.00 42.02 2,700
Dec 07 2022 42.81 -0.49 -1.13% 43.31 44.00 42.81 11,900
Dec 06 2022 43.30 -1.20 -2.7% 44.00 44.00 43.30 1,900
Dec 05 2022 44.50 0.50 1.14% 44.00 44.50 43.50 1,700
Dec 02 2022 44.00 -2.00 -4.35% 45.31 45.79 44.00 5,900
Dec 01 2022 46.00 -1.85 -3.87% 46.98 47.35 45.90 2,000
Nov 30 2022 47.85 1.85 4.02% 45.00 47.85 44.61 9,600
Nov 29 2022 46.00 1.35 3.02% 44.65 46.00 43.50 3,400
Nov 28 2022 44.65 -1.25 -2.72% 45.00 45.00 44.60 1,000
Nov 25 2022 45.90 0.10 0.22% 45.60 45.90 45.40 5,700
Nov 24 2022 45.80 -0.39 -0.84% 44.21 45.80 44.21 4,900
Nov 23 2022 46.19 -0.31 -0.67% 46.19 46.19 46.19 100
Nov 22 2022 46.50 0.00 0.0% 46.50 46.50 46.50 0
Nov 21 2022 46.50 2.50 5.68% 44.00 46.50 43.34 1,000
Nov 18 2022 44.00 1.39 3.26% 45.99 45.99 44.00 700
Nov 17 2022 42.61 -2.39 -5.31% 42.57 44.49 42.57 2,500
Nov 16 2022 45.00 0.15 0.33% 44.01 45.00 43.51 800
Nov 15 2022 44.85 0.00 +0.00% 45.10 46.00 44.85 0
Nov 14 2022 44.85 -0.16 -0.36% 45.10 46.00 44.85 4,900
Nov 11 2022 45.01 2.11 4.92% 42.90 47.00 42.51 3,100
Nov 10 2022 42.90 0.54 1.27% 42.36 42.90 41.34 1,800
Nov 09 2022 42.36 0.00 0.0% 42.51 42.51 42.36 900
Nov 08 2022 42.36 -0.14 -0.33% 42.61 42.61 42.36 1,400
Nov 07 2022 42.50 -1.50 -3.41% 43.01 43.01 42.50 1,600
Nov 04 2022 44.00 -0.52 -1.17% 44.13 44.13 44.00 1,900
Nov 03 2022 44.52 -0.01 -0.02% 44.52 44.53 44.52 500
Nov 02 2022 44.53 0.00 +0.00% 44.99 45.00 42.89 0
Nov 01 2022 44.53 0.54 1.23% 44.99 45.00 42.89 1,400
Oct 31 2022 43.99 1.50 3.53% 42.50 43.99 42.50 600
Oct 28 2022 42.49 0.00 0.0% 42.49 42.49 42.49 0
Oct 27 2022 42.49 0.37 0.88% 42.52 42.52 42.10 1,500
Oct 26 2022 42.12 -0.48 -1.13% 42.42 42.42 42.12 2,200
Oct 25 2022 42.60 -0.40 -0.93% 42.60 42.60 42.60 300
Oct 24 2022 43.00 0.37 0.87% 43.00 43.00 43.00 100
Oct 21 2022 42.63 0.00 0.0% 42.63 42.63 42.63 500
Oct 20 2022 42.63 -0.84 -1.93% 42.66 42.71 42.63 2,100
Oct 19 2022 43.47 -0.43 -0.98% 43.60 43.60 42.61 1,100
Oct 18 2022 43.90 1.97 4.7% 42.30 43.90 41.42 27,900
Oct 17 2022 41.93 0.27 0.65% 41.93 41.93 41.93 100
Oct 14 2022 41.66 -1.04 -2.44% 42.69 42.69 41.66 400
Oct 13 2022 42.70 -0.05 -0.12% 42.78 42.78 42.70 9,600
Oct 12 2022 42.75 0.00 +0.00% 42.75 42.75 42.75 0
Oct 11 2022 42.75 0.00 0.0% 42.75 42.75 42.75 0
Oct 10 2022 42.75 -0.74 -1.7% 42.97 42.98 42.75 600
Oct 07 2022 43.49 0.00 0.0% 43.49 43.49 43.49 0
Oct 06 2022 43.49 -0.11 -0.25% 43.50 43.50 43.49 1,700
Oct 05 2022 43.60 -0.39 -0.89% 43.46 43.60 43.46 700
Oct 04 2022 43.99 0.12 0.27% 46.52 46.52 43.01 600
Oct 03 2022 43.87 1.38 3.25% 43.33 44.00 42.41 1,200
Sep 30 2022 42.49 0.60 1.43% 41.21 42.78 41.21 1,100
Sep 29 2022 41.89 -0.08 -0.19% 41.11 41.97 41.02 700
Sep 28 2022 41.97 0.17 0.41% 41.97 41.97 41.97 100
Sep 27 2022 41.80 0.29 0.7% 41.30 41.80 41.30 700
Sep 26 2022 41.51 -1.48 -3.44% 42.20 42.20 41.51 1,500
Sep 23 2022 42.99 1.11 2.65% 42.00 42.99 41.62 600
Sep 22 2022 41.88 -0.20 -0.48% 42.42 42.80 41.88 2,200
Sep 21 2022 42.08 -3.81 -8.3% 44.79 44.99 42.01 4,800
Sep 20 2022 45.89 1.01 2.25% 44.88 47.47 44.00 4,000
Sep 19 2022 44.88 1.88 4.37% 43.00 44.99 43.00 3,400
Sep 16 2022 43.00 1.00 2.38% 42.02 43.00 42.02 500
Sep 15 2022 42.00 0.00 0.0% 42.00 42.00 42.00 300
Sep 14 2022 42.00 -0.77 -1.8% 42.74 42.74 42.00 1,300
Sep 13 2022 42.77 -0.03 -0.07% 42.01 42.79 42.00 600
Sep 12 2022 42.80 0.80 1.9% 42.80 42.80 42.80 300
Your Recent History
BOV
MTSA4
METISA PN
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221209 23:14:34