Comparing Back to the side-by-side chart ↗
Metcash Ltd (MTS.AU) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.13 | 3.16 | 3.12 | 3.13 | -0.63% | 3,972,538 |
| 2026-10-15 | 3.10 | 3.16 | 3.08 | 3.15 | +2.27% | 4,633,694 |
| 2026-10-14 | 3.08 | 3.08 | 3.06 | 3.08 | +0.00% | 1,918,446 |
| 2026-10-13 | 3.08 | 3.09 | 3.05 | 3.08 | +0.33% | 2,459,178 |
| 2026-10-12 | 3.05 | 3.09 | 3.02 | 3.07 | +1.66% | 3,820,482 |
| 2026-10-09 | 3.06 | 3.09 | 3.02 | 3.02 | -0.98% | 5,201,004 |
| 2026-10-08 | 3.01 | 3.07 | 3.00 | 3.05 | +1.33% | 4,513,541 |
| 2026-10-07 | 3.00 | 3.02 | 2.95 | 3.01 | +0.00% | 5,785,625 |
| 2026-10-06 | 2.88 | 3.01 | 2.86 | 3.01 | +4.88% | 5,772,264 |
| 2026-10-05 | 2.91 | 2.91 | 2.87 | 2.87 | -0.69% | 1,311,057 |
| 2026-10-02 | 2.89 | 2.91 | 2.87 | 2.89 | +1.05% | 2,530,309 |
| 2026-10-01 | 2.90 | 2.90 | 2.85 | 2.86 | -1.72% | 3,133,518 |
| 2026-09-30 | 2.88 | 2.92 | 2.87 | 2.91 | +1.04% | 3,009,700 |
| 2026-09-29 | 2.88 | 2.90 | 2.87 | 2.88 | +0.35% | 2,151,319 |
| 2026-09-28 | 2.86 | 2.87 | 2.84 | 2.87 | +0.35% | 2,568,805 |
| 2026-09-25 | 2.83 | 2.86 | 2.82 | 2.86 | +1.06% | 2,538,457 |
| 2026-09-24 | 2.81 | 2.85 | 2.81 | 2.83 | -0.35% | 3,699,426 |
| 2026-09-23 | 2.84 | 2.87 | 2.84 | 2.84 | +0.00% | 2,689,957 |
| 2026-09-22 | 2.83 | 2.86 | 2.82 | 2.84 | +0.35% | 2,117,942 |
| 2026-09-21 | 2.82 | 2.86 | 2.80 | 2.83 | +0.35% | 2,765,774 |
| 2026-09-18 | 2.85 | 2.88 | 2.81 | 2.82 | -0.70% | 9,458,753 |
| 2026-09-17 | 2.87 | 2.87 | 2.83 | 2.84 | +0.00% | 4,545,506 |
| 2026-09-16 | 2.86 | 2.88 | 2.82 | 2.84 | -0.70% | 2,598,062 |
| 2026-09-15 | 2.85 | 2.87 | 2.83 | 2.86 | +0.70% | 2,335,843 |
| 2026-09-14 | 2.84 | 2.87 | 2.82 | 2.84 | +0.35% | 2,702,456 |
| 2026-09-11 | 2.84 | 2.87 | 2.83 | 2.83 | -0.70% | 2,595,614 |
| 2026-09-10 | 2.87 | 2.88 | 2.81 | 2.85 | -0.70% | 6,292,333 |
| 2026-09-09 | 2.96 | 3.05 | 2.86 | 2.87 | -2.71% | 5,669,913 |
| 2026-09-08 | 2.95 | 2.96 | 2.94 | 2.95 | -0.34% | 1,767,365 |
| 2026-09-07 | 2.99 | 2.99 | 2.95 | 2.96 | -0.67% | 2,465,210 |
| 2026-09-04 | 2.95 | 2.98 | 2.95 | 2.98 | +0.68% | 2,922,945 |
| 2026-09-03 | 2.97 | 3.00 | 2.96 | 2.96 | -0.67% | 1,492,035 |
| 2026-09-02 | 2.97 | 3.03 | 2.97 | 2.98 | -0.67% | 3,193,149 |
| 2026-09-01 | 2.93 | 3.00 | 2.91 | 3.00 | +2.04% | 4,598,533 |
| 2026-08-31 | 2.94 | 2.96 | 2.93 | 2.94 | +0.00% | 3,590,650 |
| 2026-08-28 | 2.95 | 2.96 | 2.91 | 2.94 | -0.34% | 2,979,165 |
| 2026-08-27 | 3.02 | 3.02 | 2.95 | 2.95 | -2.32% | 2,336,530 |
| 2026-08-26 | 3.00 | 3.05 | 2.99 | 3.02 | +1.34% | 2,973,744 |
| 2026-08-25 | 2.96 | 3.00 | 2.93 | 2.98 | +1.02% | 1,884,212 |
| 2026-08-24 | 2.97 | 2.98 | 2.92 | 2.95 | -1.01% | 3,917,308 |
| 2026-08-21 | 2.97 | 2.99 | 2.95 | 2.98 | +0.00% | 3,304,011 |
| 2026-08-20 | 3.09 | 3.09 | 2.98 | 2.98 | -2.93% | 4,654,537 |
| 2026-08-19 | 3.05 | 3.09 | 3.03 | 3.07 | +0.66% | 3,165,907 |
| 2026-08-18 | 3.04 | 3.09 | 3.03 | 3.05 | -0.97% | 4,627,939 |
| 2026-08-17 | 3.10 | 3.10 | 3.05 | 3.08 | -0.32% | 3,040,887 |
| 2026-08-14 | 3.12 | 3.12 | 3.07 | 3.09 | -0.32% | 2,616,169 |
| 2026-08-13 | 3.12 | 3.12 | 3.07 | 3.10 | -0.64% | 2,853,256 |
| 2026-08-12 | 3.12 | 3.14 | 3.09 | 3.12 | -0.64% | 3,800,637 |
| 2026-08-11 | 3.15 | 3.16 | 3.10 | 3.14 | -0.63% | 2,803,895 |
| 2026-08-10 | 3.15 | 3.17 | 3.13 | 3.16 | +0.32% | 2,289,181 |
| 2026-08-07 | 3.13 | 3.17 | 3.11 | 3.15 | +0.96% | 3,128,746 |
| 2026-08-06 | 3.08 | 3.13 | 3.08 | 3.12 | +0.65% | 2,951,504 |
| 2026-08-05 | 3.10 | 3.14 | 3.07 | 3.10 | +0.00% | 2,623,241 |
| 2026-08-04 | 3.10 | 3.13 | 3.07 | 3.10 | +0.32% | 3,727,762 |
| 2026-08-03 | 3.05 | 3.10 | 3.03 | 3.09 | +1.64% | 2,696,382 |
| 2026-07-31 | 3.12 | 3.12 | 3.04 | 3.04 | -1.94% | 6,088,439 |
| 2026-07-30 | 3.10 | 3.12 | 3.07 | 3.10 | -0.32% | 2,723,819 |
| 2026-07-29 | 3.09 | 3.16 | 3.08 | 3.11 | +1.97% | 4,112,719 |
| 2026-07-28 | 2.97 | 3.07 | 2.96 | 3.05 | +2.69% | 5,257,353 |
| 2026-07-27 | 2.99 | 2.99 | 2.95 | 2.97 | +0.00% | 2,640,676 |
| 2026-07-24 | 2.96 | 2.98 | 2.94 | 2.97 | +0.00% | 2,478,685 |
| 2026-07-23 | 2.96 | 2.98 | 2.94 | 2.97 | +0.68% | 3,034,079 |
| 2026-07-22 | 2.96 | 2.96 | 2.92 | 2.95 | -0.34% | 2,578,744 |
| 2026-07-21 | 2.98 | 3.01 | 2.96 | 2.96 | -0.67% | 4,150,050 |
| 2026-07-20 | 2.95 | 2.99 | 2.93 | 2.98 | +1.36% | 3,676,751 |
| 2026-07-17 | 2.94 | 2.95 | 2.90 | 2.94 | +1.03% | 6,385,842 |
| 2026-07-16 | 2.94 | 2.95 | 2.91 | 2.91 | -0.34% | 6,195,443 |
| 2026-07-15 | 2.95 | 2.97 | 2.92 | 2.92 | -1.35% | 2,738,467 |
| 2026-07-14 | 2.96 | 2.99 | 2.94 | 2.96 | -3.90% | 3,104,638 |
| 2026-07-13 | 3.05 | 3.11 | 3.04 | 3.08 | +0.65% | 5,634,152 |
| 2026-07-10 | 3.04 | 3.08 | 3.02 | 3.06 | +0.33% | 3,727,493 |
| 2026-07-09 | 3.07 | 3.07 | 3.03 | 3.05 | -0.65% | 2,353,844 |
| 2026-07-08 | 3.03 | 3.08 | 3.02 | 3.07 | +1.32% | 3,850,953 |
| 2026-07-07 | 3.02 | 3.05 | 3.01 | 3.03 | +0.00% | 3,202,497 |
| 2026-07-06 | 3.00 | 3.04 | 2.97 | 3.03 | +1.00% | 2,794,917 |
| 2026-07-03 | 2.98 | 3.02 | 2.97 | 3.00 | +1.69% | 3,157,354 |
| 2026-07-02 | 2.96 | 2.97 | 2.93 | 2.95 | -0.34% | 4,730,690 |
| 2026-07-01 | 2.96 | 2.98 | 2.92 | 2.96 | +0.34% | 4,922,094 |
| 2026-06-30 | 2.99 | 3.00 | 2.94 | 2.95 | -1.34% | 7,021,931 |
| 2026-06-29 | 3.03 | 3.07 | 2.97 | 2.99 | -0.33% | 5,559,441 |
| 2026-06-26 | 3.05 | 3.06 | 2.99 | 3.00 | -1.64% | 4,819,195 |
| 2026-06-25 | 3.05 | 3.07 | 3.03 | 3.05 | +0.33% | 6,254,880 |
| 2026-06-24 | 3.06 | 3.09 | 3.04 | 3.04 | +0.33% | 6,495,328 |
| 2026-06-23 | 3.03 | 3.04 | 2.93 | 3.03 | -2.88% | 10,762,119 |
| 2026-06-22 | 3.23 | 3.25 | 3.08 | 3.12 | -1.89% | 8,782,971 |
| 2026-06-19 | 3.20 | 3.21 | 3.17 | 3.18 | -0.62% | 22,695,230 |
| 2026-06-18 | 3.26 | 3.26 | 3.19 | 3.20 | -1.23% | 3,001,902 |
| 2026-06-17 | 3.20 | 3.26 | 3.20 | 3.24 | +0.00% | 3,216,958 |
| 2026-06-16 | 3.16 | 3.24 | 3.14 | 3.24 | +1.57% | 4,665,495 |
| 2026-06-15 | 3.23 | 3.24 | 3.17 | 3.19 | -0.62% | 3,569,306 |
| 2026-06-12 | 3.20 | 3.22 | 3.19 | 3.21 | +1.58% | 3,337,260 |
| 2026-06-11 | 3.10 | 3.17 | 3.10 | 3.16 | +0.64% | 6,120,221 |
| 2026-06-10 | 3.02 | 3.14 | 2.98 | 3.14 | +5.72% | 9,450,874 |
| 2026-06-09 | 3.06 | 3.07 | 2.95 | 2.97 | -2.30% | 8,120,686 |
| 2026-06-05 | 3.03 | 3.06 | 3.02 | 3.04 | +0.33% | 3,033,903 |
| 2026-06-04 | 2.96 | 3.04 | 2.95 | 3.03 | +3.06% | 4,329,977 |
| 2026-06-03 | 3.01 | 3.02 | 2.91 | 2.94 | -2.33% | 5,425,600 |
| 2026-06-02 | 3.05 | 3.06 | 3.00 | 3.01 | -1.95% | 4,491,504 |
| 2026-06-01 | 3.08 | 3.08 | 3.02 | 3.07 | +0.00% | 2,394,777 |
| 2026-05-29 | 3.07 | 3.08 | 3.04 | 3.07 | +0.00% | 5,644,335 |
| 2026-05-28 | 3.10 | 3.10 | 3.05 | 3.07 | -0.65% | 6,873,079 |
| 2026-05-27 | 3.08 | 3.10 | 3.05 | 3.09 | +1.31% | 2,674,429 |
| 2026-05-26 | 3.07 | 3.09 | 3.03 | 3.05 | -0.65% | 3,028,237 |
| 2026-05-25 | 3.03 | 3.10 | 3.03 | 3.07 | +0.66% | 4,342,363 |
| 2026-05-22 | 3.00 | 3.05 | 2.98 | 3.05 | +2.01% | 3,520,667 |
| 2026-05-21 | 3.03 | 3.03 | 2.98 | 2.99 | +0.00% | 2,856,174 |
| 2026-05-20 | 3.00 | 3.01 | 2.96 | 2.99 | -0.33% | 4,238,381 |
| 2026-05-19 | 2.97 | 3.02 | 2.93 | 3.00 | +2.74% | 4,249,071 |
| 2026-05-18 | 2.95 | 2.96 | 2.90 | 2.92 | -1.02% | 2,703,246 |
| 2026-05-15 | 2.93 | 2.98 | 2.92 | 2.95 | +1.37% | 4,117,668 |
| 2026-05-14 | 2.95 | 2.97 | 2.90 | 2.91 | -2.02% | 2,865,758 |
| 2026-05-13 | 2.93 | 2.99 | 2.92 | 2.97 | +1.02% | 3,877,924 |
| 2026-05-12 | 2.99 | 3.02 | 2.94 | 2.94 | +0.68% | 7,021,435 |
| 2026-05-11 | 2.87 | 3.03 | 2.86 | 2.92 | +6.57% | 8,193,791 |
| 2026-05-08 | 2.75 | 2.78 | 2.74 | 2.74 | -1.08% | 4,685,899 |
| 2026-05-07 | 2.74 | 2.79 | 2.73 | 2.77 | +1.09% | 3,296,368 |
| 2026-05-06 | 2.72 | 2.75 | 2.71 | 2.74 | +0.74% | 4,264,137 |
| 2026-05-05 | 2.66 | 2.72 | 2.63 | 2.72 | +2.64% | 4,198,272 |
| 2026-05-04 | 2.72 | 2.73 | 2.63 | 2.65 | -1.85% | 5,714,826 |
| 2026-05-01 | 2.75 | 2.75 | 2.67 | 2.70 | -0.74% | 10,090,840 |
| 2026-04-30 | 2.74 | 2.74 | 2.65 | 2.72 | -2.16% | 8,380,732 |
| 2026-04-29 | 2.78 | 2.78 | 2.75 | 2.78 | +0.00% | 3,901,824 |
| 2026-04-28 | 2.82 | 2.82 | 2.76 | 2.78 | -1.42% | 2,974,615 |
| 2026-04-27 | 2.85 | 2.86 | 2.81 | 2.82 | +0.00% | 2,986,047 |
| 2026-04-24 | 2.86 | 2.87 | 2.81 | 2.82 | -1.40% | 3,701,663 |
| 2026-04-23 | 2.88 | 2.88 | 2.85 | 2.86 | -1.38% | 3,576,714 |
| 2026-04-22 | 2.90 | 2.90 | 2.87 | 2.90 | +0.00% | 2,562,668 |
| 2026-04-21 | 2.89 | 2.90 | 2.86 | 2.90 | +0.69% | 2,144,151 |
| 2026-04-20 | 2.92 | 2.93 | 2.88 | 2.88 | -0.69% | 4,049,636 |
| 2026-04-17 | 2.96 | 2.97 | 2.90 | 2.90 | -3.65% | 6,137,725 |
| 2026-04-16 | 3.02 | 3.02 | 2.98 | 3.01 | +0.33% | 2,666,513 |
| 2026-04-15 | 3.04 | 3.04 | 2.99 | 3.00 | -0.66% | 2,821,705 |
| 2026-04-14 | 3.01 | 3.04 | 2.98 | 3.02 | +0.67% | 3,663,204 |
| 2026-04-13 | 3.05 | 3.05 | 3.00 | 3.00 | -1.32% | 3,907,943 |
| 2026-04-10 | 3.08 | 3.08 | 3.00 | 3.04 | -0.65% | 3,142,413 |
| 2026-04-09 | 3.00 | 3.08 | 2.97 | 3.06 | +2.00% | 4,686,931 |
| 2026-04-08 | 3.02 | 3.04 | 2.99 | 3.00 | +1.01% | 4,684,203 |
| 2026-04-07 | 2.99 | 2.99 | 2.96 | 2.97 | +0.00% | 3,898,371 |
| 2026-04-02 | 2.98 | 3.01 | 2.96 | 2.97 | -0.34% | 3,224,806 |
| 2026-04-01 | 3.01 | 3.03 | 2.96 | 2.98 | +0.68% | 5,809,898 |
| 2026-03-31 | 3.03 | 3.06 | 2.96 | 2.96 | -2.63% | 6,180,867 |
| 2026-03-30 | 3.02 | 3.04 | 3.00 | 3.04 | +0.00% | 4,226,855 |
| 2026-03-27 | 2.99 | 3.04 | 2.98 | 3.04 | +1.33% | 3,061,620 |
| 2026-03-26 | 2.98 | 3.01 | 2.96 | 3.00 | +1.01% | 2,342,069 |
| 2026-03-25 | 2.91 | 2.98 | 2.90 | 2.97 | +3.48% | 4,937,268 |
| 2026-03-24 | 2.90 | 2.91 | 2.82 | 2.87 | +0.35% | 3,927,596 |
| 2026-03-23 | 2.84 | 2.89 | 2.81 | 2.86 | -0.35% | 5,017,716 |
| 2026-03-20 | 2.89 | 2.93 | 2.87 | 2.87 | +0.00% | 67,115,469 |
| 2026-03-19 | 2.92 | 2.95 | 2.87 | 2.87 | -2.05% | 5,243,663 |
| 2026-03-18 | 2.96 | 2.98 | 2.92 | 2.93 | -0.68% | 4,331,711 |
| 2026-03-17 | 2.95 | 2.98 | 2.94 | 2.95 | +0.34% | 3,700,918 |
| 2026-03-16 | 2.96 | 2.98 | 2.93 | 2.94 | -1.01% | 3,472,944 |
| 2026-03-13 | 2.95 | 2.98 | 2.93 | 2.97 | +0.34% | 4,411,448 |
| 2026-03-12 | 3.02 | 3.03 | 2.96 | 2.96 | -1.99% | 6,834,984 |
| 2026-03-11 | 3.03 | 3.06 | 3.01 | 3.02 | +0.00% | 4,134,073 |
| 2026-03-10 | 3.04 | 3.07 | 3.01 | 3.02 | +0.00% | 4,465,480 |
| 2026-03-09 | 3.07 | 3.10 | 3.02 | 3.02 | -2.89% | 6,564,782 |
| 2026-03-06 | 3.18 | 3.19 | 3.09 | 3.11 | -3.12% | 4,826,181 |
| 2026-03-05 | 3.24 | 3.25 | 3.19 | 3.21 | -0.31% | 2,758,106 |
| 2026-03-04 | 3.27 | 3.28 | 3.21 | 3.22 | -2.13% | 3,572,228 |
| 2026-03-03 | 3.35 | 3.35 | 3.27 | 3.29 | -1.20% | 3,084,268 |
| 2026-03-02 | 3.31 | 3.37 | 3.31 | 3.33 | +0.91% | 2,774,491 |
| 2026-02-27 | 3.36 | 3.37 | 3.27 | 3.30 | -1.49% | 4,780,929 |
| 2026-02-26 | 3.32 | 3.36 | 3.32 | 3.35 | +1.21% | 2,007,695 |
| 2026-02-25 | 3.29 | 3.31 | 3.27 | 3.31 | +0.91% | 3,813,170 |
| 2026-02-24 | 3.27 | 3.29 | 3.26 | 3.28 | -0.30% | 2,786,099 |
| 2026-02-23 | 3.27 | 3.30 | 3.27 | 3.29 | +0.61% | 2,005,827 |
| 2026-02-20 | 3.27 | 3.28 | 3.25 | 3.27 | -0.91% | 2,133,356 |
| 2026-02-19 | 3.29 | 3.32 | 3.27 | 3.30 | +0.00% | 2,667,524 |
| 2026-02-18 | 3.27 | 3.30 | 3.26 | 3.30 | +0.92% | 1,790,399 |
| 2026-02-17 | 3.26 | 3.27 | 3.24 | 3.27 | +0.62% | 1,738,812 |
| 2026-02-16 | 3.28 | 3.31 | 3.24 | 3.25 | -0.61% | 2,882,585 |
| 2026-02-13 | 3.32 | 3.35 | 3.27 | 3.27 | -2.10% | 2,744,882 |
| 2026-02-12 | 3.32 | 3.35 | 3.29 | 3.34 | +0.60% | 2,466,507 |
| 2026-02-11 | 3.25 | 3.32 | 3.25 | 3.32 | +1.53% | 2,601,786 |
| 2026-02-10 | 3.24 | 3.29 | 3.24 | 3.27 | +0.00% | 4,968,923 |
| 2026-02-09 | 3.22 | 3.27 | 3.21 | 3.27 | +2.19% | 3,341,340 |
| 2026-02-06 | 3.31 | 3.31 | 3.18 | 3.20 | -3.61% | 6,026,538 |
| 2026-02-05 | 3.33 | 3.34 | 3.28 | 3.32 | +0.30% | 4,717,618 |
| 2026-02-04 | 3.34 | 3.36 | 3.31 | 3.31 | -0.90% | 3,055,949 |
| 2026-02-03 | 3.39 | 3.40 | 3.33 | 3.34 | -0.60% | 2,090,059 |
| 2026-02-02 | 3.31 | 3.39 | 3.31 | 3.36 | +1.20% | 2,306,777 |
| 2026-01-30 | 3.34 | 3.35 | 3.31 | 3.32 | -0.60% | 5,513,290 |
| 2026-01-29 | 3.34 | 3.35 | 3.31 | 3.34 | +0.00% | 2,503,868 |
| 2026-01-28 | 3.37 | 3.37 | 3.33 | 3.34 | -0.60% | 1,881,166 |
| 2026-01-27 | 3.34 | 3.37 | 3.31 | 3.36 | +1.20% | 3,250,585 |
| 2026-01-23 | 3.35 | 3.35 | 3.29 | 3.32 | -0.90% | 3,958,137 |
| 2026-01-22 | 3.35 | 3.38 | 3.33 | 3.35 | +0.00% | 1,859,634 |
| 2026-01-21 | 3.34 | 3.38 | 3.33 | 3.35 | +0.00% | 2,629,542 |
| 2026-01-20 | 3.30 | 3.36 | 3.30 | 3.35 | +0.90% | 1,414,005 |
| 2026-01-19 | 3.34 | 3.35 | 3.31 | 3.32 | -0.30% | 2,191,253 |
| 2026-01-16 | 3.30 | 3.34 | 3.29 | 3.33 | +0.91% | 2,682,419 |
| 2026-01-15 | 3.28 | 3.31 | 3.26 | 3.30 | -0.90% | 3,430,833 |
| 2026-01-14 | 3.31 | 3.34 | 3.29 | 3.33 | +1.22% | 2,442,311 |
| 2026-01-13 | 3.33 | 3.33 | 3.29 | 3.29 | -0.30% | 1,995,486 |
| 2026-01-12 | 3.32 | 3.34 | 3.28 | 3.30 | -0.30% | 2,481,762 |
| 2026-01-09 | 3.32 | 3.36 | 3.31 | 3.31 | +0.00% | 2,075,014 |
| 2026-01-08 | 3.29 | 3.31 | 3.27 | 3.31 | +0.61% | 2,180,929 |
| 2026-01-07 | 3.25 | 3.32 | 3.25 | 3.29 | +1.23% | 2,278,718 |
| 2026-01-06 | 3.30 | 3.30 | 3.22 | 3.25 | -1.22% | 3,483,132 |
| 2026-01-05 | 3.32 | 3.33 | 3.29 | 3.29 | -0.60% | 1,860,305 |
| 2026-01-02 | 3.31 | 3.34 | 3.31 | 3.31 | +0.30% | 1,159,364 |
| 2025-12-31 | 3.31 | 3.32 | 3.29 | 3.30 | -0.30% | 1,033,031 |
| 2025-12-30 | 3.33 | 3.35 | 3.31 | 3.31 | -0.60% | 1,489,052 |
| 2025-12-29 | 3.31 | 3.34 | 3.31 | 3.33 | +1.22% | 2,095,204 |
| 2025-12-24 | 3.32 | 3.32 | 3.29 | 3.29 | -1.50% | 820,963 |
| 2025-12-23 | 3.30 | 3.35 | 3.27 | 3.34 | +1.21% | 3,262,261 |
| 2025-12-22 | 3.28 | 3.32 | 3.27 | 3.30 | +0.61% | 2,122,896 |
| 2025-12-19 | 3.30 | 3.31 | 3.28 | 3.28 | -0.30% | 4,168,889 |
| 2025-12-18 | 3.19 | 3.30 | 3.19 | 3.29 | +1.54% | 5,149,912 |
| 2025-12-17 | 3.27 | 3.28 | 3.22 | 3.24 | -0.92% | 6,196,755 |
| 2025-12-16 | 3.25 | 3.28 | 3.22 | 3.27 | +0.93% | 2,792,679 |
| 2025-12-15 | 3.27 | 3.27 | 3.23 | 3.24 | -0.61% | 3,205,188 |
| 2025-12-12 | 3.32 | 3.32 | 3.23 | 3.26 | -2.98% | 3,220,306 |
| 2025-12-11 | 3.37 | 3.41 | 3.35 | 3.36 | +0.60% | 4,340,383 |
| 2025-12-10 | 3.40 | 3.40 | 3.34 | 3.34 | -1.18% | 3,717,458 |
| 2025-12-09 | 3.39 | 3.42 | 3.36 | 3.38 | -0.88% | 4,666,241 |
| 2025-12-08 | 3.38 | 3.43 | 3.36 | 3.41 | +0.89% | 5,366,456 |
| 2025-12-05 | 3.36 | 3.38 | 3.33 | 3.38 | +0.90% | 5,352,822 |
| 2025-12-04 | 3.42 | 3.44 | 3.34 | 3.35 | -2.05% | 4,684,065 |
| 2025-12-03 | 3.35 | 3.43 | 3.34 | 3.42 | +2.70% | 6,270,733 |
| 2025-12-02 | 3.33 | 3.41 | 3.31 | 3.33 | -0.89% | 10,632,300 |
| 2025-12-01 | 3.52 | 3.52 | 3.25 | 3.36 | -9.19% | 11,847,170 |
| 2025-11-28 | 3.72 | 3.72 | 3.67 | 3.70 | -1.33% | 7,849,598 |
| 2025-11-27 | 3.80 | 3.80 | 3.75 | 3.75 | -0.27% | 2,695,165 |
| 2025-11-26 | 3.81 | 3.84 | 3.75 | 3.76 | -1.83% | 5,429,799 |
| 2025-11-25 | 3.82 | 3.86 | 3.82 | 3.83 | -0.52% | 1,513,735 |
| 2025-11-24 | 3.79 | 3.87 | 3.79 | 3.85 | +2.39% | 6,395,970 |
| 2025-11-21 | 3.82 | 3.85 | 3.76 | 3.76 | -2.08% | 2,982,733 |
| 2025-11-20 | 3.85 | 3.87 | 3.81 | 3.84 | -0.26% | 2,332,301 |
| 2025-11-19 | 3.82 | 3.86 | 3.82 | 3.85 | +0.79% | 3,304,822 |
| 2025-11-18 | 3.81 | 3.85 | 3.80 | 3.82 | +0.00% | 1,546,561 |
| 2025-11-17 | 3.83 | 3.84 | 3.81 | 3.82 | -0.52% | 2,808,920 |
| 2025-11-14 | 3.88 | 3.89 | 3.83 | 3.84 | -0.78% | 4,191,942 |
| 2025-11-13 | 3.97 | 3.98 | 3.85 | 3.87 | -2.52% | 3,371,386 |
| 2025-11-12 | 3.95 | 3.98 | 3.91 | 3.97 | +0.51% | 2,432,374 |
| 2025-11-11 | 3.93 | 3.96 | 3.92 | 3.95 | +1.02% | 2,240,662 |
| 2025-11-10 | 3.95 | 3.96 | 3.90 | 3.91 | -0.26% | 3,050,959 |
| 2025-11-07 | 3.89 | 3.93 | 3.87 | 3.92 | +1.03% | 1,881,780 |
| 2025-11-06 | 3.86 | 3.88 | 3.85 | 3.88 | +1.04% | 2,838,977 |
| 2025-11-05 | 3.84 | 3.87 | 3.83 | 3.84 | +0.26% | 2,069,027 |
| 2025-11-04 | 3.85 | 3.86 | 3.81 | 3.83 | -0.52% | 2,160,359 |
| 2025-11-03 | 3.81 | 3.85 | 3.80 | 3.85 | +1.05% | 2,574,076 |
| 2025-10-31 | 3.85 | 3.88 | 3.81 | 3.81 | -1.55% | 4,229,629 |
| 2025-10-30 | 3.82 | 3.87 | 3.81 | 3.87 | +0.52% | 3,390,488 |
| 2025-10-29 | 3.87 | 3.88 | 3.85 | 3.85 | +0.26% | 5,761,141 |
| 2025-10-28 | 3.85 | 3.87 | 3.82 | 3.84 | +0.26% | 2,029,423 |
| 2025-10-27 | 3.83 | 3.84 | 3.79 | 3.83 | +0.52% | 2,622,843 |
| 2025-10-24 | 3.85 | 3.87 | 3.80 | 3.81 | -0.78% | 2,065,371 |
| 2025-10-23 | 3.76 | 3.85 | 3.76 | 3.84 | +1.86% | 3,242,947 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.53%). Worst month: Sep (-6.58%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Metcash Ltd's (MTS.AU) latest close?
3.13 on 2026-10-16, from the Closelook data lake's daily price record.
What is MTS.AU's 52-week high and low?
3.98 high and 2.63 low over the trailing 52 weeks, as of 2026-10-16.
What is Metcash Ltd's strongest and weakest month historically?
Historically, MTS.AU's strongest calendar month has been May (average +8.53%) and its weakest Sep (average -6.58%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 455 daily bars in the Closelook data lake.