Metro Land Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	7.70	7.86	6.80	7.80	7.80	3.31%	29,511,900
Jul 20, 2026	8.37	8.53	7.53	7.55	7.55	-9.80%	23,193,800
Jul 17, 2026	9.17	9.24	8.28	8.37	8.37	-9.02%	20,806,400
Jul 16, 2026	9.49	9.58	9.12	9.20	9.20	-3.36%	11,764,100
Jul 15, 2026	9.58	9.80	9.33	9.52	9.52	-0.63%	14,655,700
Jul 14, 2026	9.50	9.58	9.00	9.58	9.58	2.46%	19,903,100
Jul 13, 2026	10.57	10.57	9.32	9.35	9.35	-9.66%	19,151,340
Jul 10, 2026	10.55	10.65	10.30	10.35	10.35	-1.43%	14,094,800
Jul 9, 2026	10.40	10.53	10.03	10.50	10.50	1.55%	12,544,100
Jul 8, 2026	10.69	10.75	10.24	10.34	10.34	-2.27%	11,423,143
Jul 7, 2026	11.25	11.33	10.46	10.58	10.58	-5.54%	13,716,852
Jul 6, 2026	11.50	11.75	11.11	11.20	11.20	-3.28%	12,127,400
Jul 3, 2026	11.50	11.95	11.40	11.58	11.58	0.78%	14,895,243
Jul 2, 2026	11.41	11.90	11.20	11.49	11.49	0.17%	19,953,100
Jul 1, 2026	11.50	11.73	11.27	11.47	11.47	-0.26%	14,768,620
Jun 30, 2026	10.85	11.97	10.75	11.50	11.50	5.22%	22,009,950
Jun 29, 2026	11.66	11.66	10.80	10.93	10.93	-3.36%	21,309,300
Jun 26, 2026	12.12	12.12	11.30	11.31	11.31	-7.07%	21,520,850
Jun 25, 2026	12.96	12.98	12.05	12.17	12.17	-6.10%	21,028,302
Jun 24, 2026	12.80	13.09	12.41	12.96	12.96	0.93%	19,708,101
Jun 23, 2026	12.73	13.28	12.50	12.84	12.84	0.47%	21,701,040
Jun 22, 2026	13.40	14.12	12.50	12.78	12.78	-6.24%	37,578,018
Jun 18, 2026	12.78	13.96	12.50	13.63	13.63	7.41%	40,378,330
Jun 17, 2026	12.61	12.97	12.54	12.69	12.69	-0.39%	16,437,860
Jun 16, 2026	12.62	12.89	12.27	12.74	12.74	1.35%	17,644,200
Jun 15, 2026	12.00	12.72	12.00	12.57	12.57	1.53%	21,184,040
Jun 12, 2026	12.80	13.45	12.36	12.38	12.38	-1.98%	22,728,670
Jun 11, 2026	13.11	13.40	12.40	12.63	12.63	-5.39%	34,061,970
Jun 10, 2026	14.23	14.30	13.30	13.35	13.35	-6.64%	31,311,700
Jun 9, 2026	14.99	15.08	14.16	14.30	14.30	-2.32%	21,677,450
Jun 8, 2026	15.10	15.36	14.34	14.64	14.64	-5.43%	21,426,472
Jun 5, 2026	15.23	15.84	14.68	15.48	15.48	2.79%	35,027,010
Jun 4, 2026	15.63	16.16	14.92	15.06	15.06	-3.65%	33,648,660
Jun 3, 2026	14.15	15.63	13.96	15.63	15.63	9.99%	24,478,990
Jun 2, 2026	14.43	14.59	13.88	14.21	14.21	-1.52%	20,561,600
Jun 1, 2026	14.96	15.07	14.31	14.43	14.43	-5.07%	25,903,570
May 29, 2026	16.30	16.35	14.93	15.20	15.20	-5.71%	29,240,450
May 28, 2026	16.35	16.94	15.76	16.12	16.12	-1.35%	27,801,350
May 27, 2026	16.70	17.08	16.01	16.34	16.34	-3.88%	35,424,380
May 26, 2026	16.41	17.20	16.30	17.00	17.00	2.66%	46,284,250
May 25, 2026	16.76	17.36	15.76	16.56	16.56	3.76%	51,774,200
May 22, 2026	14.95	15.96	14.37	15.96	15.96	9.99%	25,311,940
May 21, 2026	15.93	16.00	14.50	14.51	14.51	-9.43%	41,324,800
May 20, 2026	16.52	16.62	15.68	16.02	16.02	-3.61%	34,428,050
May 19, 2026	16.71	17.91	16.50	16.62	16.62	-	49,886,870
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