MMTC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	57.70	65.44	57.37	64.21	64.21	11.65%	4,432,223
Dec 24, 2025	57.07	59.49	57.07	57.51	57.51	0.30%	165,091
Dec 23, 2025	56.50	58.95	56.45	57.34	57.34	1.50%	181,615
Dec 22, 2025	55.65	57.00	55.60	56.49	56.49	2.23%	85,808
Dec 19, 2025	54.49	55.50	54.08	55.26	55.26	2.16%	52,802
Dec 18, 2025	54.10	54.41	53.12	54.09	54.09	0.13%	55,992
Dec 17, 2025	54.97	55.61	53.68	54.02	54.02	-1.48%	56,832
Dec 16, 2025	55.99	55.99	54.66	54.83	54.83	-1.84%	59,557
Dec 15, 2025	53.78	56.39	53.78	55.86	55.86	1.16%	153,126
Dec 12, 2025	54.99	55.84	53.99	55.22	55.22	2.26%	314,294
Dec 11, 2025	54.36	56.19	53.40	54.00	54.00	-1.60%	208,995
Dec 10, 2025	53.30	58.12	53.30	54.88	54.88	2.27%	856,793
Dec 9, 2025	53.88	54.32	51.31	53.66	53.66	-1.51%	264,158
Dec 8, 2025	56.95	56.95	54.25	54.48	54.48	-3.68%	128,270
Dec 5, 2025	57.69	57.95	56.38	56.56	56.56	-1.89%	43,920
Dec 4, 2025	58.34	59.04	57.55	57.65	57.65	-1.18%	95,075
Dec 3, 2025	59.11	59.77	57.70	58.34	58.34	-1.62%	106,311
Dec 2, 2025	59.25	59.83	59.04	59.30	59.30	-0.70%	149,738
Dec 1, 2025	60.75	61.00	59.51	59.72	59.72	-1.35%	107,232
Nov 28, 2025	60.88	61.48	60.30	60.54	60.54	-0.57%	129,724
Nov 27, 2025	61.38	62.40	60.72	60.89	60.89	-0.65%	99,367
Nov 26, 2025	60.90	61.61	60.43	61.29	61.29	1.74%	90,880
Nov 25, 2025	60.28	61.34	60.10	60.24	60.24	-	126,825
Nov 24, 2025	62.23	62.93	60.06	60.24	60.24	-3.69%	193,979
Nov 21, 2025	64.04	64.04	62.05	62.55	62.55	-2.33%	127,638
Nov 20, 2025	64.39	65.69	63.77	64.04	64.04	-0.54%	109,213
Nov 19, 2025	64.42	64.63	63.69	64.39	64.39	-0.37%	196,400
Nov 18, 2025	65.05	65.68	64.43	64.63	64.63	-1.30%	210,690
Nov 17, 2025	65.88	66.50	65.28	65.48	65.48	-0.33%	142,510
Nov 14, 2025	67.21	67.36	65.47	65.70	65.70	-1.71%	201,337
Nov 13, 2025	66.86	68.18	66.25	66.84	66.84	0.35%	223,239
Nov 12, 2025	66.48	67.06	66.36	66.61	66.61	0.20%	239,763