MMTC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	63.53	65.44	62.80	64.74	64.74	1.01%	156,129
Jun 1, 2026	63.92	65.50	63.51	64.09	64.09	-1.31%	145,681
May 29, 2026	66.07	66.48	64.50	64.94	64.94	-1.61%	189,337
May 27, 2026	65.12	67.14	65.04	66.00	66.00	1.49%	205,527
May 26, 2026	64.99	66.49	64.69	65.03	65.03	0.35%	157,010
May 25, 2026	64.61	65.72	64.59	64.80	64.80	0.53%	104,888
May 22, 2026	63.69	65.90	63.37	64.46	64.46	0.56%	244,681
May 21, 2026	63.95	64.86	63.70	64.10	64.10	0.17%	94,483
May 20, 2026	64.41	64.51	63.00	63.99	63.99	-1.52%	140,766
May 19, 2026	62.10	67.36	61.96	64.98	64.98	5.06%	691,364
May 18, 2026	62.36	62.77	60.31	61.85	61.85	-2.01%	138,909
May 15, 2026	64.88	64.88	62.70	63.12	63.12	-1.94%	83,003
May 14, 2026	64.86	65.59	63.83	64.37	64.37	-0.66%	200,707
May 13, 2026	62.44	65.30	62.44	64.80	64.80	1.76%	268,798
May 12, 2026	66.70	66.75	63.12	63.68	63.68	-4.54%	321,185
May 11, 2026	68.00	69.00	65.70	66.71	66.71	-1.46%	269,283
May 8, 2026	67.00	69.37	66.82	67.70	67.70	1.39%	294,198
May 7, 2026	67.33	68.28	66.20	66.77	66.77	0.68%	245,777
May 6, 2026	66.40	67.00	65.12	66.32	66.32	0.45%	203,958
May 5, 2026	64.83	67.21	64.83	66.02	66.02	1.30%	128,131
May 4, 2026	65.11	65.93	64.61	65.17	65.17	0.68%	131,208
Apr 30, 2026	65.00	65.39	63.77	64.73	64.73	-1.19%	120,088
Apr 29, 2026	66.03	66.74	65.29	65.51	65.51	-1.03%	123,360
Apr 28, 2026	66.68	68.10	65.84	66.19	66.19	-0.81%	230,036
Apr 27, 2026	65.88	67.43	65.76	66.73	66.73	1.68%	292,674
Apr 24, 2026	66.89	67.60	65.12	65.63	65.63	-2.03%	128,983
Apr 23, 2026	67.93	68.00	66.26	66.99	66.99	-0.98%	212,646
Apr 22, 2026	65.16	70.35	65.16	67.65	67.65	3.28%	935,542
Apr 21, 2026	66.67	67.40	65.15	65.50	65.50	-1.95%	252,829
Apr 20, 2026	68.99	68.99	66.17	66.80	66.80	-2.22%	402,948
Apr 17, 2026	62.64	71.96	61.90	68.32	68.32	10.37%	2,698,941
Apr 16, 2026	60.72	63.60	60.68	61.90	61.90	2.23%	452,159
Apr 15, 2026	60.83	60.98	59.95	60.55	60.55	2.64%	181,737
Apr 13, 2026	58.09	59.44	57.27	58.99	58.99	-0.30%	112,356
Apr 10, 2026	59.30	60.90	59.00	59.17	59.17	0.75%	192,534
Apr 9, 2026	58.97	60.00	58.24	58.73	58.73	0.05%	225,418
Apr 8, 2026	59.03	59.65	58.00	58.70	58.70	3.27%	220,747
Apr 7, 2026	55.80	59.30	55.79	56.84	56.84	0.82%	313,487
Apr 6, 2026	56.20	56.64	54.58	56.38	56.38	2.01%	143,815
Apr 2, 2026	52.56	55.66	52.46	55.27	55.27	0.13%	206,062
Apr 1, 2026	52.55	55.62	52.30	55.20	55.20	5.81%	188,779
Mar 30, 2026	53.93	54.40	51.25	52.17	52.17	-5.45%	237,829
Mar 27, 2026	57.23	57.23	54.41	55.18	55.18	-3.13%	314,378
Mar 25, 2026	57.44	58.19	56.50	56.96	56.96	0.33%	305,958
Mar 24, 2026	56.73	57.69	54.92	56.77	56.77	1.85%	260,788
Mar 23, 2026	57.77	58.55	55.41	55.74	55.74	-6.73%	376,163
Mar 20, 2026	60.40	62.66	58.34	59.76	59.76	-1.04%	699,785
Mar 19, 2026	61.57	62.46	59.60	60.39	60.39	-4.29%	1,483,249
Mar 18, 2026	54.05	63.81	53.70	63.10	63.10	18.65%	3,521,960
Mar 17, 2026	52.51	53.50	52.43	53.18	53.18	1.28%	40,087