MMTC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	55.14	56.20	55.03	55.95	55.95	2.38%	51,300
Mar 9, 2026	55.90	56.49	53.84	54.65	54.65	-4.19%	120,130
Mar 6, 2026	56.78	57.82	56.60	57.04	57.04	0.25%	68,977
Mar 5, 2026	56.01	57.38	55.71	56.90	56.90	1.53%	105,602
Mar 4, 2026	57.27	58.20	55.70	56.04	56.04	-4.38%	227,466
Mar 2, 2026	57.43	60.60	57.43	58.61	58.61	-5.39%	221,941
Feb 27, 2026	61.01	63.85	60.82	61.95	61.95	0.73%	338,502
Feb 26, 2026	62.11	62.53	60.95	61.50	61.50	-1.49%	84,023
Feb 25, 2026	62.00	62.80	61.50	62.43	62.43	1.31%	45,416
Feb 24, 2026	61.01	61.82	60.66	61.62	61.62	0.13%	68,249
Feb 23, 2026	62.90	62.90	61.28	61.54	61.54	-0.93%	62,737
Feb 20, 2026	62.80	62.80	61.83	62.12	62.12	-1.02%	92,628
Feb 19, 2026	63.22	63.71	62.20	62.76	62.76	-1.12%	94,202
Feb 18, 2026	62.31	64.25	62.31	63.47	63.47	-0.09%	49,501
Feb 17, 2026	63.40	64.49	63.25	63.53	63.53	0.35%	90,697
Feb 16, 2026	63.92	63.92	63.12	63.31	63.31	-0.91%	114,000
Feb 13, 2026	64.88	64.99	63.62	63.89	63.89	-2.50%	107,875
Feb 12, 2026	66.22	66.22	65.07	65.53	65.53	-1.03%	118,397
Feb 11, 2026	66.30	67.11	65.28	66.21	66.21	-0.09%	171,773
Feb 10, 2026	66.55	67.26	65.49	66.27	66.27	0.27%	246,333
Feb 9, 2026	65.85	66.70	63.91	66.09	66.09	3.23%	294,633
Feb 6, 2026	63.07	64.65	62.30	64.02	64.02	1.27%	132,178
Feb 5, 2026	65.02	65.10	63.04	63.22	63.22	-2.80%	119,592
Feb 4, 2026	63.51	66.20	63.13	65.04	65.04	1.48%	236,516
Feb 3, 2026	65.03	66.00	63.14	64.09	64.09	2.12%	194,714
Feb 2, 2026	62.69	63.53	60.39	62.76	62.76	-0.48%	281,796
Feb 1, 2026	64.83	64.83	62.63	63.06	63.06	-3.12%	254,284
Jan 30, 2026	68.50	68.50	64.70	65.09	65.09	-5.67%	379,183
Jan 29, 2026	68.42	70.45	67.51	69.00	69.00	2.09%	613,951
Jan 28, 2026	64.96	69.90	64.78	67.59	67.59	5.10%	2,018,952
Jan 27, 2026	65.00	66.07	62.97	64.31	64.31	0.66%	513,149
Jan 23, 2026	65.02	65.87	62.90	63.89	63.89	-1.59%	334,987
Jan 22, 2026	66.01	66.61	64.40	64.92	64.92	-1.58%	222,528
Jan 21, 2026	65.25	67.55	64.04	65.96	65.96	1.09%	1,095,175
Jan 20, 2026	68.61	68.77	64.75	65.25	65.25	-4.94%	559,098
Jan 19, 2026	68.30	71.24	67.51	68.64	68.64	-0.36%	550,840
Jan 16, 2026	70.65	70.80	68.00	68.89	68.89	-4.00%	1,130,412
Jan 14, 2026	64.00	72.72	64.00	71.76	71.76	12.79%	8,264,568
Jan 13, 2026	64.02	64.86	62.70	63.62	63.62	0.25%	129,559
Jan 12, 2026	63.32	64.00	61.61	63.46	63.46	0.47%	260,237
Jan 9, 2026	65.49	65.74	62.70	63.16	63.16	-4.24%	284,463
Jan 8, 2026	67.64	68.30	65.10	65.96	65.96	-3.00%	292,125
Jan 7, 2026	66.67	70.44	65.85	68.00	68.00	1.81%	592,232
Jan 6, 2026	67.88	67.93	66.05	66.79	66.79	-1.14%	128,042
Jan 5, 2026	67.95	69.17	66.73	67.56	67.56	0.39%	210,006
Jan 2, 2026	65.74	71.03	65.63	67.30	67.30	2.39%	1,164,819
Jan 1, 2026	67.27	67.27	65.53	65.73	65.73	-2.32%	211,382
Dec 31, 2025	67.25	69.04	66.65	67.29	67.29	-0.30%	449,179
Dec 30, 2025	69.75	69.75	66.46	67.49	67.49	-4.49%	1,970,347
Dec 29, 2025	66.03	71.85	66.03	70.66	70.66	10.05%	8,326,264