Metro Land Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	16.71	17.91	16.71	16.99	-	2.23%	37,457,820
May 18, 2026	16.33	16.98	15.72	16.62	16.62	-1.19%	47,130,860
May 15, 2026	17.73	17.80	16.52	16.82	16.82	-4.97%	41,081,470
May 14, 2026	18.69	18.69	17.60	17.70	17.70	-8.10%	59,811,630
May 13, 2026	20.80	21.83	18.78	19.26	19.26	-7.63%	78,830,330
May 12, 2026	20.80	20.85	18.39	20.85	20.85	10.03%	85,048,950
May 11, 2026	18.95	18.95	18.30	18.95	18.95	9.98%	48,273,230
May 8, 2026	15.82	17.23	15.82	17.23	17.23	10.03%	35,224,290
May 7, 2026	15.27	15.90	14.71	15.66	15.66	4.61%	36,845,440
May 6, 2026	15.23	15.45	14.26	14.97	14.97	3.24%	40,681,410
Apr 30, 2026	14.00	15.08	14.00	14.50	14.50	5.76%	42,895,830
Apr 29, 2026	13.59	13.95	13.22	13.71	13.71	2.01%	25,209,080
Apr 28, 2026	13.68	13.95	13.31	13.44	13.44	-0.88%	20,411,060
Apr 27, 2026	13.50	13.87	12.80	13.56	13.56	-1.09%	31,388,900
Apr 24, 2026	13.30	14.35	13.23	13.71	13.71	3.08%	45,277,880
Apr 23, 2026	13.50	13.75	13.10	13.30	13.30	1.14%	46,755,710
Apr 22, 2026	12.14	13.15	11.65	13.15	13.15	10.04%	34,560,890
Apr 21, 2026	11.96	12.47	11.43	11.95	11.95	-0.83%	44,646,800
Apr 20, 2026	12.51	12.51	11.21	12.05	12.05	0.50%	76,459,980
Apr 17, 2026	11.98	11.99	11.68	11.99	11.99	10.00%	27,294,530
Apr 16, 2026	10.40	10.90	10.20	10.90	10.90	9.99%	24,284,620
Apr 15, 2026	9.08	9.91	8.91	9.91	9.91	9.99%	29,313,000
Apr 14, 2026	9.11	9.30	8.94	9.01	9.01	0.78%	24,097,360
Apr 13, 2026	8.91	9.29	8.86	8.94	8.94	-0.67%	19,972,650
Apr 10, 2026	9.07	9.18	8.91	9.00	9.00	-0.77%	18,117,000
Apr 9, 2026	8.84	9.14	8.68	9.07	9.07	1.68%	19,631,710
Apr 8, 2026	8.75	8.94	8.60	8.92	8.92	3.12%	19,802,200
Apr 7, 2026	8.97	9.23	8.49	8.65	8.65	-3.67%	26,347,250
Apr 3, 2026	9.44	9.44	8.77	8.98	8.98	-4.47%	23,577,900
Apr 2, 2026	9.69	9.69	9.26	9.40	9.40	-2.29%	18,228,600
Apr 1, 2026	9.74	9.85	9.36	9.62	9.62	-1.43%	29,498,950
Mar 31, 2026	10.27	10.36	9.68	9.76	9.76	-3.56%	26,034,400
Mar 30, 2026	10.24	10.30	9.30	10.12	10.12	-2.03%	32,545,030
Mar 27, 2026	10.29	10.53	10.02	10.33	10.33	-1.53%	36,805,330
Mar 26, 2026	11.12	11.18	10.43	10.49	10.49	-4.72%	45,935,500
Mar 25, 2026	11.10	11.35	10.71	11.01	11.01	1.19%	56,621,620
Mar 24, 2026	10.80	11.47	10.20	10.88	10.88	3.23%	53,096,360
Mar 23, 2026	10.50	11.28	10.40	10.54	10.54	-2.95%	68,887,510
Mar 20, 2026	9.27	10.86	9.27	10.86	10.86	10.03%	49,520,560
Mar 19, 2026	10.20	10.44	9.58	9.87	9.87	-7.24%	67,396,850
Mar 18, 2026	11.00	11.37	10.13	10.64	10.64	0.38%	101,254,200
Mar 17, 2026	10.60	10.60	10.28	10.60	10.60	9.96%	45,680,030
Mar 16, 2026	9.58	9.64	9.03	9.64	9.64	10.05%	24,389,960
Mar 13, 2026	7.91	8.76	7.80	8.76	8.76	10.05%	43,377,620
Mar 12, 2026	7.46	8.07	7.38	7.96	7.96	6.70%	58,159,140
Mar 11, 2026	7.39	7.75	6.90	7.46	7.46	2.19%	58,677,100
Mar 10, 2026	7.15	7.60	7.02	7.30	7.30	1.96%	32,900,000
Mar 9, 2026	6.89	7.35	6.89	7.16	7.16	2.14%	34,586,500
Mar 6, 2026	6.90	7.10	6.85	7.01	7.01	1.59%	20,587,600
Mar 5, 2026	7.07	7.15	6.79	6.90	6.90	-1.85%	24,859,270